Quantcast

Dominion Energy, Inc. 2016 Series A Corporate Units Historical Stock Prices

DCUD 
$47.8999
*  
0.4801
0.99%
Get DCUD Alerts
*Delayed - data as of Sep. 19, 2018 12:26 ET  -  Find a broker to begin trading DCUD now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DCUD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26 48.15 48.42 47.80 47.8999 4,558
09/18/2018 48.28 48.38 48.0728 48.38 55,569
09/17/2018 48.07 48.4 47.86 48.4 331,371
09/14/2018 47.65 48.15 47.65 48.15 405,593
09/13/2018 47.73 48.18 47.73 48.18 8,078
09/12/2018 48.25 48.25 47.8 47.97 2,721
09/11/2018 47.93 48.26 47.8 48 33,660
09/10/2018 47.88 48.28 47.88 48.27 66,129
09/07/2018 47.77 48.17 47.6 47.88 38,662
09/06/2018 47.6 48.339 47.6 48.28 5,555
09/05/2018 47.34 48 47.28 48 91,972
09/04/2018 47.06 47.37 47.06 47.12 59,833
08/31/2018 47.39 47.48 47.02 47.04 35,823
08/30/2018 47.19 47.4 47.08 47.31 17,483
08/29/2018 47.1 47.35 47.01 47.2 664,498
08/28/2018 47.09 47.19 46.9823 47.12 136,788
08/27/2018 47.37 47.37 46.97 47.27 7,641
08/24/2018 46.94 47.41 46.94 47.34 5,865
08/23/2018 47.33 47.33 46.9 46.91 73,923
08/22/2018 47.43 47.43 47.15 47.3 117,602
08/21/2018 47.54 47.54 47.1987 47.44 25,309
08/20/2018 47.6 47.6 47.3 47.39 7,348
08/17/2018 46.91 47.47 46.91 47.39 9,001
08/16/2018 46.64 47.18 46.48 47.01 406,139
08/15/2018 46.63 47.01 46.56 46.64 506,774
08/14/2018 46.68 46.68 46.26 46.37 82,198
08/13/2018 47.28 47.28 46.49 46.67 89,073
08/10/2018 47.76 48.22 47.7 47.72 140,016
08/09/2018 47.77 48.12 47.64 47.86 7,384
08/08/2018 47.89 47.93 47.63 47.86 9,197
08/07/2018 48.3 48.3 47.8362 47.985 12,341
08/06/2018 48.12 48.46 48.12 48.38 125,773
08/03/2018 47.71 48.48 47.71 48.48 529,963
08/02/2018 47.81 48.0075 47.3 47.67 116,070
08/01/2018 48.03 48.03 47.25 47.7 71,420
07/31/2018 47.92 48.19 47.694 48.19 217,729
07/30/2018 47.81 47.91 47.5 47.86 55,112
07/27/2018 47.83 48.155 47.48 47.99 117,942
07/26/2018 47.6 47.89 47.6 47.89 8,283
07/25/2018 47.7 47.77 47.52 47.54 45,718
07/24/2018 47.76 47.76 47.2 47.47 17,390
07/23/2018 47.64 47.86 47.5 47.82 162,686
07/20/2018 48.01 48.01 47.24 47.9 138,967
07/19/2018 47.87 48.3 47.55 48.23 171,163
07/18/2018 47.32 47.32 47.04 47.26 12,595
07/17/2018 47.2 47.47 47.04 47.47 12,573
07/16/2018 47.08 47.24 47 47.23 62,918
07/13/2018 47.34 47.4 46.94 47.32 56,967
07/12/2018 46.8 47.37 46.8 47.37 61,198
07/11/2018 46.98 47.11 46.81 47.11 26,063
07/10/2018 46.31 46.89 45.91 46.85 61,910
07/09/2018 47.15 47.15 46.05 46.44 521,532
07/06/2018 49.97 49.98 46.9 47.3 20,761
07/05/2018 46.8 46.904 46.5718 46.81 11,982
07/03/2018 45.96 46.87 45.96 46.84 53,957
07/02/2018 46.38 46.43 45.95 46.43 59,168
06/29/2018 46.38 46.38 45.95 46.21 269,941
06/28/2018 46.45 46.47 45.88 46.05 60,902
06/27/2018 46.32 46.32 45.75 46.05 135,951
06/26/2018 46.22 46.6 45.76 46.6 73,868
06/25/2018 45.6501 46.13 45.6501 45.9 218,114
06/22/2018 45.62 45.75 45.38 45.6047 7,837
06/21/2018 45.07 46.57 45.07 45.57 97,532
06/20/2018 45.7 45.78 45.3 45.3 74,215
06/19/2018 44.91 46.44 44.91 45.45 5,921
06/18/2018 45.44 45.5 44.91 44.93 7,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio