Dominion Energy Inc. 2019 Series A Corporate Unitsのデータ

Dominion Energy Inc. 2019 Series A Corporate Unitsの基本情報

名前 Dominion Energy Inc. 2019 Series A Corporate Units
ティッカー DCUE
国 United States
上場年 2019.0
セクター Public Utilities

Dominion Energy Inc. 2019 Series A Corporate Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.82 96.83 97.82 97.05 21000.0 97.05
2021-02-12 99.54 97.47 99.16 97.66 19100.0 97.66
2021-02-11 99.23 98.62 99.22 98.8 14300.0 98.8
2021-02-10 99.42 98.22 98.96 98.8 50800.0 98.8
2021-02-09 99.8 98.86 99.73 98.96 8900.0 98.96
2021-02-08 99.49 99.09 99.22 99.43 163500.0 99.43
2021-02-05 99.75 98.58 99.07 99.22 29700.0 99.22
2021-02-04 98.65 98.07 98.36 98.25 12700.0 98.25
2021-02-03 98.6 98.16 98.27 98.27 61600.0 98.27
2021-02-02 99.18 98.0 98.84 98.47 33400.0 98.47
2021-02-01 99.12 98.0 98.31 98.0 119900.0 98.0
2021-01-29 98.97 97.78 98.1 98.7 155500.0 98.7
2021-01-28 99.3 98.25 98.52 98.28 180000.0 98.28
2021-01-27 99.38 98.05 98.79 98.16 155000.0 98.16
2021-01-26 99.59 98.19 99.59 98.9 76900.0 98.9
2021-01-25 98.71 97.29 97.45 98.55 208200.0 98.55
2021-01-22 97.67 96.71 97.0 97.46 158100.0 97.46
2021-01-21 97.13 96.15 97.09 96.97 410400.0 96.97
2021-01-20 96.72 95.69 95.7 96.6 128800.0 96.6
2021-01-19 97.1 95.75 97.1 96.02 191100.0 96.02
2021-01-15 96.99 96.01 96.05 96.79 42300.0 96.79
2021-01-14 97.95 96.18 97.95 96.25 64400.0 96.25
2021-01-13 98.89 96.25 96.31 97.25 35700.0 97.25
2021-01-12 99.01 95.91 99.01 96.51 105700.0 96.51
2021-01-11 98.62 97.3 98.62 98.51 128100.0 98.51
2021-01-08 98.62 97.67 98.62 98.31 12400.0 98.31
2021-01-07 99.56 98.08 99.56 98.12 63900.0 98.12
2021-01-06 100.0 98.1 98.58 99.56 10500.0 99.56
2021-01-05 99.01 97.75 99.0 98.81 31100.0 98.81
2021-01-04 99.97 98.5 99.97 98.85 16400.0 98.85
2020-12-31 100.33 98.63 99.29 100.33 126800.0 100.33
2020-12-30 98.98 98.28 98.33 98.88 37000.0 98.88
2020-12-29 99.94 97.48 99.47 98.22 49500.0 98.22
2020-12-28 99.95 98.31 99.9 99.95 64500.0 99.95
2020-12-24 99.17 98.15 99.17 98.91 21600.0 98.91
2020-12-23 99.22 98.33 98.5 98.71 20200.0 98.71
2020-12-22 98.55 97.74 98.48 98.01 117100.0 98.01
2020-12-21 100.25 98.21 98.31 98.92 128900.0 98.92
2020-12-18 100.85 99.36 100.85 99.56 452900.0 99.56
2020-12-17 100.14 99.59 99.92 99.75 76600.0 99.75
2020-12-16 100.06 98.86 99.74 99.97 286300.0 99.97
2020-12-15 99.15 98.21 98.86 99.11 223900.0 99.11
2020-12-14 98.94 98.08 98.25 98.21 21200.0 98.21
2020-12-11 98.64 97.99 98.61 98.51 28000.0 98.51
2020-12-10 98.97 97.85 98.97 98.49 35400.0 98.49
2020-12-09 98.41 96.77 98.41 97.66 58600.0 97.66
2020-12-08 99.37 98.15 99.37 98.33 31900.0 98.33
2020-12-07 99.98 98.63 99.3 99.5 44200.0 99.5
2020-12-04 101.63 99.0 101.63 99.0 45200.0 99.0
2020-12-03 102.54 101.5 102.54 101.55 11600.0 101.55
2020-12-02 102.75 101.74 102.2 102.19 26100.0 102.19
2020-12-01 103.06 100.61 100.61 101.99 58100.0 101.99
2020-11-30 102.18 100.5 102.18 100.5 140100.0 100.5
2020-11-27 103.82 100.85 103.82 101.47 491400.0 101.47
2020-11-25 105.5 102.52 102.52 103.51 17200.0 101.7
2020-11-24 103.73 102.74 102.87 103.25 10600.0 101.44
2020-11-23 103.32 102.38 102.75 103.04 207300.0 101.24
2020-11-20 103.82 102.14 103.64 102.22 53700.0 100.43
2020-11-19 104.58 103.01 104.5 103.48 32400.0 101.67
2020-11-18 107.67 104.47 107.67 104.5 65200.0 102.67
2020-11-17 109.09 107.51 109.04 107.51 12300.0 105.63
2020-11-16 109.5 108.28 108.93 109.5 52300.0 107.58
2020-11-13 108.61 107.0 107.0 108.29 13100.0 106.39
2020-11-12 108.77 107.04 108.77 107.62 43400.0 105.74
2020-11-11 109.71 108.55 108.98 108.93 51800.0 107.02
2020-11-10 108.9 107.23 107.23 108.86 26600.0 106.95
2020-11-09 109.83 106.86 106.86 107.38 25400.0 105.5
2020-11-06 107.67 105.89 105.89 106.85 50400.0 104.98
2020-11-05 107.45 105.9 105.95 106.18 32500.0 104.32
2020-11-04 107.72 105.76 106.01 105.93 52400.0 104.07
2020-11-03 107.0 105.44 106.49 105.78 70900.0 103.93
2020-11-02 104.99 103.61 103.61 104.58 55100.0 102.75
2020-10-30 104.03 102.75 103.73 103.86 110600.0 102.04
2020-10-29 105.25 102.46 102.84 103.99 8800.0 102.17
2020-10-28 105.12 102.82 104.38 102.82 21900.0 101.02
2020-10-27 106.44 104.3 105.14 105.36 67600.0 103.51
2020-10-26 105.44 103.82 103.92 104.79 34700.0 102.95
2020-10-23 105.02 103.98 105.02 104.48 8500.0 102.65
2020-10-22 104.67 103.01 103.01 104.32 18300.0 102.49
2020-10-21 104.54 103.42 104.54 103.43 9500.0 101.62
2020-10-20 104.81 104.17 104.37 104.32 9400.0 102.49
2020-10-19 105.08 103.78 104.89 104.17 19800.0 102.35
2020-10-16 105.59 103.96 103.96 104.61 36700.0 102.78
2020-10-15 104.33 103.22 103.86 104.04 13200.0 102.22
2020-10-14 105.49 104.12 105.49 104.13 25600.0 102.31
2020-10-13 105.2 104.04 105.12 104.81 317200.0 102.97
2020-10-12 106.0 105.21 105.21 105.57 12300.0 103.72
2020-10-09 105.54 104.35 104.81 104.92 13100.0 103.08
2020-10-08 105.91 103.81 103.81 105.2 24700.0 103.36
2020-10-07 104.44 103.63 103.89 104.15 11000.0 102.33
2020-10-06 104.57 102.89 102.96 104.36 37500.0 102.53
2020-10-05 103.62 102.39 102.85 103.18 65100.0 101.37
2020-10-02 103.4 101.04 101.04 102.85 13800.0 101.05
2020-10-01 102.42 101.44 102.31 101.68 17500.0 99.9
2020-09-30 102.18 101.35 101.38 101.76 81200.0 99.98
2020-09-29 102.12 100.87 101.09 101.09 39200.0 99.32
2020-09-28 101.48 100.33 100.5 100.65 22000.0 98.89
2020-09-25 100.13 99.22 99.4 100.1 55400.0 98.35
2020-09-24 99.93 98.76 99.81 99.34 32400.0 97.6
2020-09-23 100.96 99.5 100.85 99.66 41800.0 97.91
2020-09-22 102.18 100.41 101.72 100.6 649300.0 98.84
2020-09-21 101.5 100.38 101.0 101.45 143600.0 99.67
2020-09-18 103.81 101.3 103.81 102.0 8900.0 100.21
2020-09-17 105.0 102.94 103.74 103.37 155400.0 101.56
2020-09-16 104.97 103.48 103.48 104.97 1045500.0 103.13
2020-09-15 105.3 103.89 104.16 104.1 14100.0 102.28
2020-09-14 104.22 102.73 102.73 103.95 5800.0 102.13
2020-09-11 102.86 101.84 101.84 102.84 7400.0 101.04
2020-09-10 102.5 101.41 102.5 101.93 5800.0 100.14
2020-09-09 103.51 101.58 101.58 102.67 99900.0 100.87
2020-09-08 101.66 100.37 101.45 101.31 23400.0 99.54
2020-09-04 102.24 100.97 101.97 101.79 13700.0 100.01
2020-09-03 102.49 101.53 101.68 102.26 19200.0 100.47
2020-09-02 102.1 100.04 100.11 101.85 40300.0 100.07
2020-09-01 100.54 99.85 100.1 99.97 31400.0 98.22
2020-08-31 101.28 100.07 100.07 100.44 61400.0 98.68
2020-08-28 100.75 99.72 100.75 100.28 152200.0 98.52
2020-08-27 102.84 102.0 102.0 102.25 52900.0 98.68
2020-08-26 102.42 101.89 102.42 101.99 21100.0 98.43
2020-08-25 102.72 101.99 102.48 102.49 210400.0 98.91
2020-08-24 102.79 101.47 102.26 102.79 31400.0 99.2
2020-08-21 102.38 101.02 101.74 102.35 377300.0 98.77
2020-08-20 101.7 101.03 101.2 101.27 264000.0 97.73
2020-08-19 101.9 101.2 101.49 101.49 169900.0 97.94
2020-08-18 102.2 101.2 101.73 101.63 212700.0 98.08
2020-08-17 102.35 101.3 101.72 101.3 51100.0 97.76
2020-08-14 102.84 101.82 102.7 102.1 153900.0 98.53
2020-08-13 102.66 101.86 101.92 102.6 52400.0 99.02
2020-08-12 103.52 101.84 101.84 102.9 10200.0 99.31
2020-08-11 103.6 101.69 103.55 101.86 48900.0 98.3
2020-08-10 104.07 103.01 104.07 103.55 46100.0 99.93
2020-08-07 103.94 102.12 102.12 103.65 244400.0 100.03
2020-08-06 102.79 101.95 102.6 102.74 61900.0 99.15
2020-08-05 103.91 101.98 103.64 102.6 43100.0 99.02
2020-08-04 104.08 102.96 103.32 103.92 41700.0 100.29
2020-08-03 104.12 102.5 104.12 103.14 5000.0 99.54
2020-07-31 104.92 102.84 103.34 103.99 24800.0 100.36
2020-07-30 104.62 103.74 103.74 104.16 9000.0 100.52
2020-07-29 105.34 104.51 105.28 104.91 15000.0 101.24
2020-07-28 105.24 103.0 103.0 104.86 250900.0 101.2
2020-07-27 103.92 102.53 103.02 102.94 149000.0 99.34
2020-07-24 104.71 103.02 103.6 103.22 64800.0 99.61
2020-07-23 104.06 101.13 101.62 103.29 55400.0 99.68
2020-07-22 102.93 100.31 100.49 102.44 68700.0 98.86
2020-07-21 101.8 100.44 100.55 100.94 39300.0 97.41
2020-07-20 101.73 100.2 101.73 100.65 9500.0 97.13
2020-07-17 102.08 100.29 100.29 101.67 7300.0 98.12
2020-07-16 100.11 95.84 95.84 100.08 57100.0 96.58
2020-07-15 98.88 97.25 98.88 97.4 142000.0 94.0
2020-07-14 97.55 96.43 96.43 97.07 62300.0 93.68
2020-07-13 97.14 96.46 96.72 96.85 53900.0 93.47
2020-07-10 97.17 96.07 96.36 96.59 16600.0 93.22
2020-07-09 98.0 95.98 98.0 96.5 39200.0 93.13
2020-07-08 98.29 96.76 97.5 98.01 302000.0 94.59
2020-07-07 97.44 95.0 95.57 97.28 197800.0 93.88
2020-07-06 103.34 96.11 102.58 96.73 722800.0 93.35
2020-07-02 104.02 103.1 103.7 103.11 47900.0 99.51
2020-07-01 103.26 101.76 102.04 103.0 238100.0 99.4
2020-06-30 102.0 99.5 99.5 101.34 113400.0 97.8
2020-06-29 101.32 99.77 100.31 101.32 136300.0 97.78
2020-06-26 102.28 99.92 102.28 100.3 35900.0 96.8
2020-06-25 103.06 101.06 103.06 101.51 16600.0 97.96
2020-06-24 103.14 102.25 102.25 103.02 14700.0 99.42
2020-06-23 104.35 102.93 103.63 103.18 12700.0 99.58
2020-06-22 104.47 102.42 103.08 103.63 38100.0 100.01
2020-06-19 105.82 102.7 105.82 102.81 20000.0 99.22
2020-06-18 105.21 104.0 104.0 105.21 40500.0 101.53
2020-06-17 105.63 104.16 105.11 104.52 29600.0 100.87
2020-06-16 107.49 105.21 107.49 105.25 8300.0 101.57
2020-06-15 104.6 101.69 102.25 104.53 4900.0 100.88
2020-06-12 105.83 103.11 105.59 103.62 14200.0 100.0
2020-06-11 106.19 104.35 106.12 104.48 75200.0 100.83
2020-06-10 107.64 106.35 106.35 107.49 12100.0 103.73
2020-06-09 106.3 105.19 105.19 106.25 8900.0 102.54
2020-06-08 106.75 104.19 104.88 106.35 38000.0 102.63
2020-06-05 106.24 104.85 105.99 104.85 379100.0 101.19
2020-06-04 105.96 104.58 105.62 105.46 16800.0 101.78
2020-06-03 106.48 105.71 106.08 105.96 60500.0 102.26
2020-06-02 105.9 105.11 105.9 105.53 11700.0 101.84
2020-06-01 106.07 103.49 105.0 105.67 117700.0 101.98
2020-05-29 104.78 102.39 102.85 104.78 47400.0 101.12
2020-05-28 103.69 102.23 102.23 103.21 188900.0 99.6
2020-05-27 103.96 102.39 103.38 102.83 134500.0 97.49
2020-05-26 104.05 102.07 103.0 102.18 432400.0 96.87
2020-05-22 101.57 99.5 99.99 101.39 160400.0 96.12
2020-05-21 100.64 99.63 100.51 100.25 171800.0 95.04
2020-05-20 101.38 100.0 101.38 100.3 18300.0 95.09
2020-05-19 103.0 100.43 103.0 101.16 16000.0 95.9
2020-05-18 105.0 100.91 101.92 105.0 10300.0 99.55
2020-05-15 100.77 99.17 100.55 99.5 21200.0 94.33
2020-05-14 101.55 98.32 99.9 101.14 14400.0 95.88
2020-05-13 100.58 99.12 100.51 100.4 13200.0 95.18
2020-05-12 101.69 100.43 101.29 100.57 51400.0 95.35
2020-05-11 101.07 99.37 99.69 101.07 9700.0 95.82
2020-05-08 100.63 99.57 100.5 99.57 130700.0 94.4
2020-05-07 100.56 99.49 99.58 99.51 148200.0 94.34
2020-05-06 100.53 99.29 100.53 99.33 87700.0 94.17
2020-05-05 100.67 95.96 95.96 99.43 17200.0 94.26
2020-05-04 97.75 96.15 97.1 97.64 36300.0 92.57
2020-05-01 98.47 96.71 98.0 97.1 89100.0 92.06
2020-04-30 99.48 98.12 98.9 98.23 112000.0 93.13
2020-04-29 102.5 99.43 102.5 100.66 161600.0 95.43
2020-04-28 102.35 100.27 102.35 100.74 66800.0 95.51
2020-04-27 100.54 99.41 100.0 100.06 126600.0 94.86
2020-04-24 99.49 97.97 99.21 99.16 120800.0 94.01
2020-04-23 99.85 98.22 99.82 98.55 176200.0 93.43
2020-04-22 100.74 98.94 99.66 99.85 126000.0 94.66
2020-04-21 101.17 97.35 101.17 98.22 32200.0 93.12
2020-04-20 102.58 100.29 101.36 100.47 176400.0 95.26
2020-04-17 103.0 99.91 101.26 102.86 110500.0 97.52
2020-04-16 102.04 99.2 102.0 99.2 39900.0 94.05
2020-04-15 102.25 100.78 102.25 100.81 8800.0 95.57
2020-04-14 103.52 101.5 102.02 103.39 12800.0 98.02
2020-04-13 102.32 99.75 102.32 100.95 20300.0 95.71
2020-04-09 103.96 98.53 99.68 103.22 242600.0 97.86
2020-04-08 99.86 95.33 96.09 99.3 67600.0 94.14
2020-04-07 99.52 94.83 99.52 95.15 198200.0 90.21
2020-04-06 95.92 92.94 95.26 95.61 12000.0 90.64
2020-04-03 92.9 89.75 92.35 90.48 267800.0 85.78
2020-04-02 93.57 90.29 91.34 91.79 82400.0 87.02
2020-04-01 91.83 88.81 91.18 91.39 40600.0 86.64
2020-03-31 97.57 92.01 97.57 92.01 202000.0 87.23
2020-03-30 98.7 94.96 97.39 98.4 29600.0 93.29
2020-03-27 96.56 91.29 93.87 95.22 80900.0 90.27
2020-03-26 94.79 89.74 89.91 93.77 75600.0 88.9
2020-03-25 91.73 84.45 84.7 87.72 120200.0 83.16
2020-03-24 87.03 81.45 82.14 84.52 89300.0 80.13
2020-03-23 85.0 75.93 82.61 76.88 53000.0 72.89
2020-03-20 90.48 85.29 89.39 85.41 18900.0 80.97
2020-03-19 98.32 88.58 97.18 88.59 1215800.0 83.99
2020-03-18 101.78 90.3 96.73 90.3 541500.0 85.61
2020-03-17 104.0 92.67 92.9 100.73 55900.0 95.5
2020-03-16 97.43 86.59 93.56 88.11 80900.0 83.53
2020-03-13 99.17 90.45 90.79 98.87 256700.0 93.73
2020-03-12 110.0 89.01 100.0 89.01 112500.0 84.39
2020-03-11 103.69 100.5 102.89 100.5 135600.0 95.28
2020-03-10 106.73 102.34 106.08 105.67 84700.0 100.18
2020-03-09 106.81 102.16 104.66 104.01 99700.0 98.61
2020-03-06 109.44 106.6 108.13 109.07 104200.0 103.4
2020-03-05 110.84 108.95 109.93 110.02 92000.0 104.3
2020-03-04 111.27 106.09 107.67 111.27 361200.0 105.49
2020-03-03 108.48 105.11 106.42 106.02 219600.0 100.51
2020-03-02 106.82 100.61 100.61 106.79 85400.0 101.24
2020-02-28 103.43 99.88 103.43 100.15 291100.0 94.95
2020-02-27 108.42 104.24 108.34 104.31 165700.0 98.89
2020-02-26 111.99 109.97 109.97 110.11 229400.0 104.39
2020-02-25 113.7 110.93 112.83 111.2 154000.0 105.42
2020-02-24 113.82 112.32 112.76 113.19 37400.0 107.31
2020-02-21 113.02 112.45 112.67 112.76 68900.0 106.9
2020-02-20 112.59 111.24 111.24 112.59 36700.0 106.74
2020-02-19 112.5 111.31 112.25 111.41 216500.0 105.62
2020-02-18 112.4 111.03 111.61 112.4 58200.0 106.56