Dominion Resources Black Warrior Trust Historical Stock Prices

DOM 
$6.83
*  
0.21
2.98%
Get DOM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading DOM now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.93  7.198  6.50  6.83 294,325
08/21/2014 7.06 7.19 7 7.04 216,717
08/20/2014 6.85 7.03 6.7501 7 169,630
08/19/2014 6.39 6.83 6.34 6.83 241,002
08/18/2014 6.18 6.39 6.15 6.34 91,118
08/15/2014 6.24 6.24 6.14 6.15 59,175
08/14/2014 6 6.24 6 6.15 55,250
08/13/2014 6.21 6.21 6 6.02 64,798
08/12/2014 6.18 6.18 6.1 6.13 27,150
08/11/2014 6.13 6.19 6.1 6.18 65,389
08/08/2014 6 6.1499 6 6.13 133,742
08/07/2014 5.85 5.99 5.7622 5.97 200,288
08/06/2014 5.66 5.74 5.55 5.74 54,409
08/05/2014 5.75 5.75 5.65 5.73 84,449
08/04/2014 5.43 5.85 5.43 5.67 123,670
08/01/2014 5.54 5.54 5.41 5.41 35,866
07/31/2014 5.57 5.57 5.3616 5.45 46,578
07/30/2014 5.44 5.569 5.4301 5.55 50,629
07/29/2014 5.46 5.56 5.363 5.44 105,795
07/28/2014 5.32 5.46 5.3 5.39 55,009
07/25/2014 5.45 5.45 5.27 5.32 39,756
07/24/2014 5.63 5.63 5.38 5.4301 76,056
07/23/2014 5.49 5.58 5.45 5.58 101,159
07/22/2014 5.29 5.45 5.2501 5.45 131,989
07/21/2014 4.9 5.257 4.9 5.24 166,941
07/18/2014 4.9 4.98 4.853 4.88 108,569
07/17/2014 5.07 5.15 4.8 4.84 130,182
07/16/2014 5.22 5.3499 5.1 5.12 99,676
07/15/2014 5.19 5.29 5.19 5.24 68,615
07/14/2014 5.5 5.5 5.15 5.28 229,452
07/11/2014 5.73 5.76 5.5 5.51 134,920
07/10/2014 5.84 5.87 5.71 5.73 68,556
07/09/2014 5.65 5.8499 5.64 5.81 92,342
07/08/2014 5.91 5.91 5.66 5.67 136,205
07/07/2014 5.91 5.942 5.87 5.9 85,159
07/03/2014 5.9 5.969 5.88 5.88 71,354
07/02/2014 5.9 5.98 5.88 5.8801 65,171
07/01/2014 6.09 6.1 5.85 5.92 159,411
06/30/2014 5.96 6.05 5.95 6.04 157,154
06/27/2014 5.98 6.03 5.89 5.91 107,180
06/26/2014 5.85 6.08 5.79 5.8612 119,920
06/25/2014 6.01 6.16 5.64 5.85 298,370
06/24/2014 5.69 6 5.53 5.97 408,556
06/23/2014 6.3 6.3 5.6 5.7 750,324
06/20/2014 6.4 6.45 6.21 6.33 391,776
06/19/2014 6.81 6.83 6.33 6.46 747,570
06/18/2014 8.91 8.91 6.8 6.81 1,641,824
06/17/2014 11 11.12 9.72 9.77 469,735
06/16/2014 11 11 10.44 10.99 262,851
06/13/2014 10.22 11 10.22 10.56 241,344
06/12/2014 9.85 10.13 9.7701 10.0301 134,694
06/11/2014 9.68 9.7799 9.61 9.71 72,434
06/10/2014 9.56 9.6 9.24 9.58 71,253
06/09/2014 9.26 9.3415 9.04 9.33 85,795
06/06/2014 9.6 9.6 9 9.1 132,468
06/05/2014 9.07 9.739 9.07 9.55 154,534
06/04/2014 8.87 9.09 8.8147 9.05 69,792
06/03/2014 8.8 8.87 8.8 8.8 33,160
06/02/2014 8.75 8.8 8.65 8.77 80,508
05/30/2014 8.59 8.68 8.5 8.6297 40,767
05/29/2014 8.5 8.679 8.43 8.53 65,605
05/28/2014 8.48 8.48 8.21 8.439 53,775
05/27/2014 8.6 8.69 8.5 8.66 104,403
05/23/2014 8.58 8.6 8.31 8.59 81,941
05/22/2014 8.71 8.74 8 8.488 177,502
05/21/2014 8.4 8.72 8.24 8.62 125,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?