$1.47 +0.06 (%) Dominion Resources Black Warrior Trust - NYSE

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOM historical data

Date Open High Low Close Volume
7/31/20151.421.491.361.4745,476
7/30/20151.401.481.251.41222,257
7/29/20151.511.701.361.46298,687
7/28/20152.952.991.501.60563,288
7/27/20153.033.122.912.9237,054
7/24/20153.073.093.003.0328,960
7/23/20153.013.033.003.0127,594
7/22/20153.003.103.003.0120,124
7/21/20153.003.093.003.0332,518
7/20/20153.103.103.003.0248,311
7/17/20153.503.553.063.0872,747
7/16/20153.603.603.503.5023,140
7/15/20153.513.713.513.6825,565
7/14/20153.503.603.503.5232,036
7/13/20153.523.523.353.5045,883
7/10/20153.353.493.353.4626,440
7/9/20153.393.423.333.3714,557
7/8/20153.353.373.333.3326,183
7/7/20153.473.473.333.4535,233
7/6/20153.403.453.373.4037,833
7/2/20153.483.503.323.3591,985
7/1/20153.423.573.423.4715,212
6/30/20153.503.583.403.4926,260
6/29/20153.573.673.333.41141,890
6/26/20153.893.963.603.6027,038
6/25/20153.973.983.843.9631,192
6/24/20153.573.933.573.8646,005
6/23/20153.623.983.623.6399,059
6/22/20154.254.253.443.62161,614
6/19/20154.144.254.144.2069,769
6/18/20154.254.334.084.2738,737
6/17/20154.514.584.204.2747,499
6/16/20154.454.524.444.4933,724
6/15/20154.604.664.364.4335,488
6/12/20154.384.714.304.5640,226
6/11/20154.554.654.554.5530,638
6/10/20154.624.764.554.5544,415
6/9/20154.314.634.314.5563,859
6/8/20154.985.054.114.29160,580
6/5/20154.985.094.985.0119,780
6/4/20155.055.054.904.9634,323
6/3/20155.055.175.025.0727,071
6/2/20155.115.275.015.2441,428
6/1/20155.895.894.505.22142,710
5/29/20154.764.804.524.5666,109
5/28/20154.654.784.594.7639,165
5/27/20154.804.854.504.85149,356
5/26/20155.105.104.834.8788,549
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!