| Dominion Resources Black Warrior Trust | (NY: DOM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 5.720 | 5.740 | 5.690 | 5.726 | 72,555 | +0.06(+1.00%) |
| May 21, 2013 | 5.730 | 5.750 | 5.658 | 5.670 | 92,274 | -0.02(-0.35%) |
| May 20, 2013 | 5.740 | 5.840 | 5.620 | 5.690 | 129,232 | +0.00(+0.00%) |
| May 17, 2013 | 5.630 | 5.740 | 5.630 | 5.690 | 44,750 | +0.06(+1.07%) |
| May 16, 2013 | 5.630 | 5.670 | 5.600 | 5.630 | 29,625 | +0.03(+0.54%) |
| May 15, 2013 | 5.450 | 5.660 | 5.450 | 5.600 | 61,249 | +0.01(+0.18%) |
| May 13, 2013 | 5.540 | 5.590 | 5.450 | 5.590 | 64,517 | +0.09(+1.64%) |
| May 10, 2013 | 5.450 | 5.510 | 5.270 | 5.500 | 35,595 | +0.09(+1.66%) |
| May 09, 2013 | 5.240 | 5.410 | 5.240 | 5.410 | 61,144 | +0.20(+3.84%) |
| May 08, 2013 | 5.130 | 5.270 | 5.130 | 5.210 | 31,181 | +0.02(+0.39%) |
| May 07, 2013 | 5.040 | 5.200 | 5.030 | 5.190 | 49,348 | +0.19(+3.80%) |
| May 06, 2013 | 4.990 | 5.050 | 4.980 | 5.000 | 54,255 | -0.01(-0.20%) |
| May 03, 2013 | 4.950 | 5.030 | 4.950 | 5.010 | 38,593 | +0.06(+1.21%) |
| May 02, 2013 | 4.990 | 5.030 | 4.950 | 4.950 | 41,460 | +0.00(+0.00%) |
| May 01, 2013 | 5.050 | 5.050 | 4.950 | 4.950 | 22,868 | -0.09(-1.79%) |
| Apr 30, 2013 | 4.970 | 5.040 | 4.970 | 5.040 | 17,658 | +0.07(+1.41%) |
| Apr 29, 2013 | 5.000 | 5.000 | 4.960 | 4.970 | 31,285 | -0.00(-0.02%) |
| Apr 26, 2013 | 5.020 | 5.000 | 4.970 | 4.971 | 22,818 | -0.02(-0.38%) |
| Apr 25, 2013 | 5.030 | 5.046 | 4.970 | 4.990 | 36,102 | +0.01(+0.20%) |
| Apr 24, 2013 | 4.950 | 5.000 | 4.950 | 4.980 | 32,259 | +0.03(+0.61%) |
| Apr 23, 2013 | 4.960 | 5.030 | 4.950 | 4.950 | 49,943 | -0.05(-1.00%) |
| Apr 22, 2013 | 5.100 | 5.100 | 4.960 | 5.000 | 19,320 | -0.05(-0.99%) |
| Apr 19, 2013 | 4.970 | 5.050 | 4.960 | 5.050 | 30,396 | +0.08(+1.61%) |
| Apr 18, 2013 | 5.020 | 5.050 | 4.960 | 4.970 | 11,308 | +0.01(+0.20%) |
| Apr 17, 2013 | 5.010 | 5.024 | 4.960 | 4.960 | 12,898 | -0.04(-0.78%) |
| Apr 16, 2013 | 5.000 | 5.000 | 4.950 | 4.999 | 23,809 | +0.03(+0.58%) |
| Apr 15, 2013 | 5.080 | 5.122 | 4.970 | 4.970 | 34,074 | -0.11(-2.17%) |
| Apr 12, 2013 | 5.050 | 5.110 | 5.020 | 5.080 | 13,312 | +0.03(+0.59%) |
| Apr 11, 2013 | 5.100 | 5.100 | 5.020 | 5.050 | 18,068 | -0.03(-0.59%) |
| Apr 10, 2013 | 5.050 | 5.100 | 5.040 | 5.080 | 15,319 | +0.05(+0.93%) |
| Apr 09, 2013 | 5.050 | 5.079 | 4.960 | 5.033 | 10,160 | +0.03(+0.66%) |
| Apr 08, 2013 | 4.890 | 5.030 | 4.850 | 5.000 | 25,584 | +0.11(+2.25%) |
| Apr 05, 2013 | 4.900 | 4.930 | 4.880 | 4.890 | 11,825 | -0.05(-1.01%) |
| Apr 04, 2013 | 5.000 | 5.090 | 4.900 | 4.940 | 37,250 | +0.00(+0.00%) |
| Apr 03, 2013 | 5.050 | 5.100 | 4.900 | 4.940 | 36,129 | -0.14(-2.76%) |
| Apr 02, 2013 | 5.170 | 5.170 | 5.055 | 5.080 | 8,405 | -0.09(-1.74%) |
| Apr 01, 2013 | 5.090 | 5.250 | 5.050 | 5.170 | 57,093 | +0.08(+1.57%) |
| Mar 28, 2013 | 4.930 | 5.090 | 4.930 | 5.090 | 19,274 | +0.14(+2.83%) |
| Mar 27, 2013 | 5.030 | 5.126 | 4.950 | 4.950 | 13,748 | -0.10(-1.98%) |
| Mar 26, 2013 | 5.090 | 5.139 | 4.950 | 5.050 | 15,085 | -0.06(-1.18%) |
| Mar 25, 2013 | 5.000 | 5.150 | 4.950 | 5.110 | 34,593 | +0.14(+2.82%) |
| Mar 22, 2013 | 5.000 | 5.135 | 4.960 | 4.970 | 18,466 | -0.05(-1.00%) |
| Mar 21, 2013 | 5.000 | 5.050 | 4.930 | 5.020 | 19,124 | +0.08(+1.62%) |
| Mar 20, 2013 | 5.150 | 5.150 | 4.910 | 4.940 | 28,387 | -0.06(-1.20%) |
| Mar 19, 2013 | 5.100 | 5.120 | 4.950 | 5.000 | 20,564 | -0.04(-0.79%) |
| Mar 18, 2013 | 5.090 | 5.090 | 4.800 | 5.040 | 36,835 | -0.07(-1.37%) |
| Mar 15, 2013 | 5.260 | 5.260 | 5.060 | 5.110 | 15,016 | -0.11(-2.11%) |
| Mar 14, 2013 | 5.170 | 5.253 | 5.160 | 5.220 | 29,960 | +0.00(+0.00%) |
| Mar 13, 2013 | 5.180 | 5.230 | 5.050 | 5.220 | 23,930 | +0.07(+1.36%) |
| Mar 12, 2013 | 4.990 | 5.300 | 4.910 | 5.150 | 76,101 | +0.24(+4.89%) |
| Mar 11, 2013 | 4.960 | 4.970 | 4.710 | 4.910 | 49,696 | +0.12(+2.51%) |
| Mar 08, 2013 | 4.680 | 4.825 | 4.660 | 4.790 | 31,144 | +0.07(+1.48%) |
| Mar 07, 2013 | 4.700 | 4.750 | 4.650 | 4.720 | 13,225 | +0.02(+0.43%) |
| Mar 06, 2013 | 4.750 | 4.790 | 4.595 | 4.700 | 20,806 | -0.01(-0.21%) |
| Mar 05, 2013 | 4.630 | 4.750 | 4.580 | 4.710 | 47,876 | +0.12(+2.61%) |
| Mar 04, 2013 | 4.950 | 4.950 | 4.510 | 4.590 | 74,447 | -0.27(-5.56%) |
