$32.90 +0.73 (%) PrShs Sht Ol&Gs Shs - NYSEARCA

Feb. 5, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDG historical data

Date Open High Low Close Volume
2/5/201632.5033.0232.3632.9014,613
2/4/201631.8532.3131.6032.1715,337
2/3/201633.2033.6432.2732.2717,591
2/2/201633.1633.5233.1033.4856,671
2/1/201632.1132.8732.1132.2627,611
1/29/201633.3533.3531.7631.8336,750
1/28/201632.1133.3431.3732.6826,844
1/27/201634.3734.3732.8033.7967,570
1/26/201634.4034.7533.4733.5932,415
1/25/201633.1634.9833.1634.8036,518
1/22/201633.2134.1933.0533.3852,699
1/21/201636.0036.1834.3334.8139,168
1/20/201636.3737.2535.5035.81236,471
1/19/201634.0235.6334.0235.1525,490
1/15/201633.8634.8933.8634.1022,875
1/14/201634.9134.9132.7232.9815,181
1/13/201633.6734.9033.2534.4012,520
1/12/201634.2634.9433.6834.1011,544
1/11/201633.4934.4633.2533.9530,427
1/8/201632.9633.6632.6333.017,108
1/7/201633.5233.5232.0032.7811,552
1/6/201632.2932.5331.7332.2128,559
1/5/201631.2631.3731.0331.146,449
1/4/201631.1731.6131.1731.242,875
12/31/201531.9031.9031.0231.03865
12/30/201531.2431.2431.2431.24476
12/29/201530.5630.8030.5630.80266
12/28/201531.0531.1031.0531.096,185
12/24/201529.8830.2329.8830.23807
12/23/201530.5630.9730.0230.099,226
12/22/201531.6831.6831.2931.292,783
12/21/201531.9132.2531.8231.946,764
12/18/201531.4631.7031.3431.609,862
12/17/201531.1431.1531.0431.151,728
12/16/201530.4230.7830.4230.75962
12/15/201530.4130.5230.2130.223,199
12/14/201532.0032.0431.1131.316,631
12/11/201530.9731.6530.9731.6521,887
12/10/201530.0530.2430.0530.233,157
12/9/201530.5930.6330.0030.624,667
12/8/201531.9931.9930.6030.756,847
12/7/201530.4930.8930.2830.6812,491
12/4/201529.5029.9729.3329.575,066
12/3/201528.9529.3928.9529.391,388
12/2/201528.2228.8928.2228.833,342
12/1/201528.0428.0727.9027.933,881
11/30/201527.9828.0627.8627.861,067
11/27/201527.8527.8527.8527.850
11/25/201527.8527.8527.8527.85250
11/24/201528.1128.1127.5827.741,046
11/23/201529.0229.0228.1528.322,592
11/20/201528.3928.5428.3928.542,966
11/19/201527.9328.0427.9327.93787
11/18/201528.1228.1228.1228.12422
11/17/201528.1528.1828.1528.181,120
11/16/201528.6628.9827.8728.029,266
11/13/201529.0529.4428.7828.879,778
11/12/201528.5528.8228.5528.821,559
11/11/201528.0728.3827.9428.383,918
11/10/201527.5727.7627.4627.46753
11/9/201527.2227.7526.9227.755,594
11/6/201527.7727.7927.5727.573,007
11/5/201527.3527.4326.8827.434,049
11/4/201526.7127.2326.7127.233,642
11/3/201527.2527.2526.4626.6311,738
10/30/201528.4928.6027.8928.032,671
10/29/201529.0029.0028.1628.161,307
10/28/201528.6028.8028.5028.801,408
10/26/201528.1528.7528.1528.683,925
10/23/201528.3228.3227.9828.222,247
10/22/201528.5328.5328.0028.131,635
10/21/201528.5128.7228.2428.723,270
10/20/201529.0329.0328.1628.232,317
10/19/201528.0228.5028.0228.50963
10/16/201527.9028.1627.7727.771,237
10/15/201528.2328.4427.8027.8017,201
10/14/201529.2629.2628.2028.501,623
10/13/201528.3128.6328.1528.632,576
10/12/201527.9828.5327.9828.313,290
10/9/201527.7728.2327.7728.005,995
10/8/201528.4228.4227.6227.828,730
10/7/201528.0828.8027.7928.5610,099
10/6/201529.6829.6828.5928.749,737
10/5/201529.9630.0329.4029.4021,344
10/2/201530.8130.8130.2530.256,093
10/1/201531.0531.9931.0531.7014,370
9/30/201531.9832.1231.8731.91940
9/29/201532.8232.8232.1532.502,289
9/28/201531.2432.4431.2432.443,682
9/25/201530.8931.5530.8931.408,518
9/24/201531.9531.9531.2031.243,277
9/23/201530.8831.3030.7531.303,914
9/22/201530.9031.1730.8231.048,771
9/21/201530.5030.8330.4430.603,355
9/18/201530.5031.0230.3330.9911,359
9/17/201530.5130.5129.4230.003,795
9/16/201530.3530.4830.0030.239,149
9/15/201531.0231.0230.8030.801,077
9/14/201531.8031.8031.1731.175,415
9/11/201531.1631.4831.0631.073,626
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center