Dominion Resources Black Warrior Trust Historical Stock Prices

DOM 
$1.54
*  
0.10
6.94%
Get DOM Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading DOM now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DOM Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-2015

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.
16:00  1.445  1.60  1.43  1.54 87,343
08/04/2015 1.43 1.6 1.43 1.54 87,343
08/03/2015 1.4 1.47 1.33 1.44 95,109
07/31/2015 1.42 1.4899 1.36 1.47 45,476
07/30/2015 1.4 1.48 1.2494 1.41 222,257
07/29/2015 1.51 1.7 1.36 1.46 298,687
07/28/2015 2.95 2.9899 1.5 1.6 561,888
07/27/2015 3.03 3.12 2.91 2.9228 37,054
07/24/2015 3.07 3.0899 3 3.0299 28,960
07/23/2015 3.01 3.0272 3 3.0132 27,594
07/22/2015 3 3.0999 3 3.01 20,124
07/21/2015 3 3.0899 3 3.03 32,518
07/20/2015 3.1 3.1 3 3.02 48,311
07/17/2015 3.5 3.55 3.06 3.08 72,747
07/16/2015 3.6 3.6 3.5 3.5 23,140
07/15/2015 3.51 3.71 3.51 3.68 25,565
07/14/2015 3.5 3.602 3.5 3.52 32,036
07/13/2015 3.52 3.52 3.3501 3.5 45,883
07/10/2015 3.35 3.49 3.35 3.4599 26,440
07/09/2015 3.39 3.4212 3.33 3.37 14,557
07/08/2015 3.35 3.37 3.33 3.33 26,183
07/07/2015 3.47 3.47 3.33 3.45 35,233
07/06/2015 3.4 3.45 3.3706 3.4 37,833
07/02/2015 3.48 3.5 3.32 3.35 91,985
07/01/2015 3.42 3.57 3.42 3.47 15,212
06/30/2015 3.5 3.58 3.4 3.49 26,260
06/29/2015 3.57 3.67 3.33 3.41 141,890
06/26/2015 3.89 3.96 3.6 3.6 27,038
06/25/2015 3.97 3.98 3.84 3.96 31,192
06/24/2015 3.57 3.93 3.57 3.86 46,005
06/23/2015 3.62 3.98 3.62 3.63 99,059
06/22/2015 4.25 4.25 3.44 3.62 161,514
06/19/2015 4.14 4.25 4.14 4.2 69,769
06/18/2015 4.25 4.3284 4.08 4.27 38,737
06/17/2015 4.51 4.58 4.2 4.27 47,499
06/16/2015 4.45 4.52 4.44 4.49 33,724
06/15/2015 4.6 4.66 4.3601 4.43 35,488
06/12/2015 4.38 4.71 4.3 4.56 40,226
06/11/2015 4.55 4.65 4.55 4.55 30,638
06/10/2015 4.62 4.7554 4.55 4.55 44,415
06/09/2015 4.31 4.6299 4.31 4.55 63,859
06/08/2015 4.98 5.05 4.11 4.29 160,580
06/05/2015 4.98 5.0899 4.98 5.01 19,780
06/04/2015 5.05 5.05 4.9 4.96 34,323
06/03/2015 5.05 5.17 5.0209 5.068 27,071
06/02/2015 5.11 5.269 5.0101 5.24 41,428
06/01/2015 5.89 5.89 4.5 5.22 142,710
05/29/2015 4.76 4.7999 4.52 4.56 66,109
05/28/2015 4.65 4.78 4.5901 4.76 39,165
05/27/2015 4.8 4.85 4.5 4.85 149,356
05/26/2015 5.1 5.1 4.8301 4.87 88,549
05/22/2015 5.38 5.38 4.83 5.1 146,248
05/21/2015 6.0999 6.0999 5.26 5.26 210,617
05/20/2015 6.07 6.1 6 6 44,538
05/19/2015 6.12 6.1332 6.07 6.08 27,555
05/18/2015 6.23 6.3 6.09 6.12 25,068
05/15/2015 6.25 6.28 6.2001 6.28 8,154
05/14/2015 6.21 6.254 6.02 6.23 32,462
05/13/2015 6.25 6.29 6.19 6.22 18,184
05/12/2015 6.1 6.4 6.1 6.29 19,389
05/11/2015 6.22 6.22 6.05 6.09 35,345
05/08/2015 6.18 6.18 6.1101 6.15 8,564
05/07/2015 6.25 6.25 6.15 6.18 11,238
05/06/2015 6.21 6.21 6.15 6.178 9,070
05/05/2015 6.29 6.31 6.1901 6.209 13,527
05/04/2015 6.35 6.39 6.29 6.29 28,270
*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?