Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 5:55AM ET - U.S. Markets open in 3 hours and 35 minutes. Dow  0.20% Nasdaq  0.00%

Dominion Resources Black Warrior Trust (DOM)

On Dec 18: 14.4701   0.00 (0.00%)

MORE ON DOM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 14.49 14.77 14.37 14.47 41,600 14.47 17-Dec-09 14.29 14.43 14.20 14.30 20,000 14.30 16-Dec-09 14.29 14.47 14.21 14.27 21,900 14.27 15-Dec-09 14.35 14.40 14.20 14.28 26,900 14.28 14-Dec-09 14.30 14.50 14.15 14.35 28,800 14.35 11-Dec-09 14.17 14.34 14.06 14.25 18,700 14.25 10-Dec-09 14.97 14.97 14.07 14.15 42,400 14.15 9-Dec-09 14.88 14.88 14.25 14.38 34,600 14.38 8-Dec-09 14.57 14.75 14.44 14.71 15,500 14.71 7-Dec-09 14.75 14.86 14.44 14.67 30,300 14.67 4-Dec-09 14.81 15.00 14.81 14.88 19,800 14.88 3-Dec-09 14.75 14.93 14.75 14.75 13,400 14.75 2-Dec-09 14.85 14.91 14.75 14.82 21,800 14.82 1-Dec-09 15.26 15.27 14.79 14.90 28,300 14.90 30-Nov-09 15.80 15.80 15.05 15.20 35,600 15.20 27-Nov-09 15.73 16.00 15.15 15.72 16,000 15.72 25-Nov-09 16.18 16.21 15.65 16.01 42,100 16.01 25-Nov-09 $ 0.246 Dividend 24-Nov-09 16.44 16.50 16.35 16.35 18,300 16.10 23-Nov-09 16.09 16.78 16.09 16.38 29,000 16.13 20-Nov-09 16.29 16.32 16.00 16.06 14,100 15.82 19-Nov-09 16.49 16.50 15.79 16.40 36,400 16.15 18-Nov-09 16.18 16.69 16.18 16.32 18,900 16.07 17-Nov-09 16.00 16.74 15.97 16.11 36,000 15.87 16-Nov-09 15.12 16.28 15.09 15.88 20,700 15.64 13-Nov-09 15.83 15.96 15.54 15.85 11,700 15.61 12-Nov-09 16.40 16.41 15.43 15.73 25,700 15.49 11-Nov-09 16.78 16.78 16.40 16.40 22,400 16.15 10-Nov-09 16.36 16.67 16.36 16.60 24,500 16.35 9-Nov-09 16.45 16.74 16.27 16.50 31,200 16.25 6-Nov-09 16.30 16.45 16.17 16.40 21,100 16.15 5-Nov-09 16.12 16.50 16.12 16.35 28,200 16.10 4-Nov-09 16.20 16.28 16.12 16.25 27,200 16.01 3-Nov-09 16.00 16.26 16.00 16.09 7,700 15.85 2-Nov-09 16.28 16.35 15.88 16.05 19,000 15.81 30-Oct-09 16.33 16.33 16.00 16.16 15,300 15.92 29-Oct-09 15.27 16.22 15.25 16.11 49,000 15.87 28-Oct-09 15.51 15.69 15.39 15.40 44,900 15.17 27-Oct-09 15.50 15.80 15.39 15.50 24,900 15.27 26-Oct-09 15.74 15.74 15.30 15.50 15,800 15.27 23-Oct-09 15.19 15.61 15.04 15.54 22,700 15.31 22-Oct-09 15.41 15.41 15.04 15.12 8,800 14.89 21-Oct-09 15.14 15.71 14.01 15.46 54,100 15.23 20-Oct-09 15.15 15.50 15.04 15.13 14,000 14.90 19-Oct-09 15.25 15.27 15.03 15.17 21,600 14.94 16-Oct-09 15.09 15.16 14.58 15.09 25,700 14.86 15-Oct-09 14.90 15.10 14.90 14.95 27,100 14.73 14-Oct-09 14.65 15.04 14.65 14.92 13,200 14.70 13-Oct-09 14.75 15.03 14.65 15.03 14,700 14.80 12-Oct-09 14.34 15.06 14.34 14.99 19,100 14.76 9-Oct-09 14.65 14.87 14.59 14.59 11,500 14.37 8-Oct-09 14.53 14.83 14.25 14.76 18,300 14.54 7-Oct-09 14.56 14.85 14.53 14.62 27,300 14.40 6-Oct-09 14.64 14.64 14.39 14.56 23,500 14.34 5-Oct-09 14.30 14.45 14.10 14.42 17,200 14.20 2-Oct-09 14.18 14.43 14.18 14.25 11,400 14.04 1-Oct-09 14.26 14.40 14.10 14.19 18,500 13.98 30-Sep-09 14.30 14.44 14.19 14.40 21,100 14.18 29-Sep-09 14.25 14.39 14.00 14.30 50,600 14.08 28-Sep-09 14.37 14.72 14.26 14.27 30,400 14.06 25-Sep-09 14.49 14.69 14.04 14.48 33,000 14.26 24-Sep-09 14.40 14.49 14.03 14.31 30,800 14.09 23-Sep-09 14.22 14.55 13.98 14.40 25,200 14.18 22-Sep-09 14.14 14.60 14.13 14.25 28,800 14.04 21-Sep-09 14.51 14.59 13.73 13.97 62,200 13.76 18-Sep-09 14.84 14.84 14.50 14.50 35,800 14.28 17-Sep-09 15.40 15.40 14.85 14.99 42,300 14.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions