$5.10 -0.16 (%) Dominion Resources Black Warrior Trust - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOM historical data

Date Open High Low Close Volume
5/22/20155.385.384.835.10146,248
5/21/20156.106.105.265.26210,617
5/20/20156.076.106.006.0044,538
5/19/20156.126.136.076.0827,555
5/18/20156.236.306.096.1225,068
5/15/20156.256.286.206.288,154
5/14/20156.216.256.026.2332,462
5/13/20156.256.296.196.2218,184
5/12/20156.106.406.106.2919,389
5/11/20156.226.226.056.0935,345
5/8/20156.186.186.116.159,064
5/7/20156.256.256.156.1811,238
5/6/20156.216.216.156.189,070
5/5/20156.296.316.196.2113,527
5/4/20156.356.396.296.2928,270
5/1/20156.366.406.296.3920,770
4/30/20156.296.386.276.3714,611
4/29/20156.166.306.156.3061,236
4/28/20156.016.136.016.0819,377
4/27/20156.106.156.006.0134,729
4/24/20156.156.206.066.1126,800
4/23/20156.126.206.126.1616,224
4/22/20156.206.206.086.1116,332
4/21/20156.236.246.086.2013,219
4/20/20156.186.296.076.2463,929
4/17/20156.136.306.136.1820,715
4/16/20156.296.396.246.2813,143
4/15/20156.346.406.216.3616,746
4/14/20156.236.406.216.3928,603
4/13/20156.186.296.186.2321,891
4/10/20156.156.256.156.2213,766
4/9/20156.256.276.086.1523,812
4/8/20156.156.256.146.2533,214
4/7/20156.106.156.076.1515,524
4/6/20156.186.186.036.1024,369
4/2/20156.426.495.976.0488,768
4/1/20156.506.506.406.4220,734
3/31/20156.446.506.446.4910,863
3/30/20156.416.506.416.5018,522
3/27/20156.386.486.386.4023,772
3/26/20156.646.756.366.4348,161
3/25/20156.446.666.446.5529,014
3/24/20156.286.446.286.3511,257
3/23/20156.376.486.256.3121,241
3/20/20156.396.496.256.4628,851
3/19/20156.216.326.206.3027,476
3/18/20156.446.446.136.1547,713
3/17/20156.356.456.226.4244,274
3/16/20156.586.586.376.4539,283
3/13/20156.386.516.366.4225,233
3/12/20156.286.416.286.3530,205
3/11/20156.206.256.056.2030,428
3/10/20156.236.445.966.0069,880
3/9/20156.436.456.206.2044,495
3/6/20156.476.676.406.4327,524
3/5/20156.466.466.256.4316,499
3/4/20156.496.496.226.2356,617
3/3/20156.756.796.406.4451,642
3/2/20156.917.006.786.8032,956
2/27/20156.947.036.907.0142,441
2/26/20156.797.026.477.0174,067
2/25/20157.057.086.846.87124,194
2/24/20157.087.187.007.0249,476
2/23/20157.007.247.007.1370,307
2/20/20156.907.186.847.0083,415
2/19/20156.597.006.406.90114,291
2/18/20156.946.946.576.5768,605
2/17/20156.896.956.776.9543,546
2/13/20156.676.896.656.8350,632
2/12/20156.576.676.516.6726,540
2/11/20156.616.736.516.5628,341
2/10/20156.346.506.266.5025,067
2/9/20156.366.386.266.3629,344
2/6/20156.206.386.206.3833,379
2/5/20156.296.356.236.2522,973
2/4/20156.176.306.106.2925,544
2/3/20156.306.306.126.1630,795
2/2/20156.046.276.046.2510,565
1/30/20156.116.116.056.0716,052
1/29/20156.036.115.916.0321,078
1/28/20156.196.205.885.9134,861
1/27/20156.106.196.106.1912,351
1/26/20156.136.196.116.1324,197
1/23/20156.206.206.066.1420,039
1/22/20156.256.346.086.1629,223
1/21/20155.926.255.926.2451,051
1/20/20156.006.085.906.0137,854
1/16/20155.706.135.706.0743,519
1/15/20155.885.975.735.7415,773
1/14/20155.895.915.735.8836,823
1/13/20156.326.325.905.9042,381
1/12/20156.266.266.036.1925,755
1/9/20155.956.205.956.1934,108
1/8/20155.936.015.885.9925,501
1/7/20155.825.925.825.8815,177
1/6/20155.875.905.675.7344,951
1/5/20156.006.005.685.7535,755
1/2/20155.716.005.716.0024,744
12/31/20145.525.895.525.7066,249
12/30/20145.775.785.615.6724,791
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center