$26.46 -0.10 (%) PrShs Sht Ol&Gs Shs -

Jul. 28, 2016 | 02:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDG historical data

Date Open High Low Close Volume
7/27/201626.4526.6226.0426.563,027
7/26/201626.4026.4226.2226.237,116
7/25/201626.1326.4226.1326.401,825
7/22/201625.8925.9825.8525.971,514
7/21/201625.6025.8525.6025.854,473
7/20/201625.5225.5225.5225.52348
7/19/201625.7125.7225.7025.721,001
7/18/201625.4625.5825.4625.531,899
7/15/201625.5225.5625.5225.541,297
7/14/201625.6225.6225.3725.372,165
7/13/201625.2925.7625.2525.5810,888
7/12/201625.2725.6225.2625.304,835
7/11/201626.0726.0725.8026.0010,470
7/8/201626.1426.2025.9725.976,519
7/7/201625.8526.5125.8026.508,817
7/6/201626.5026.5026.1726.171,440
7/5/201626.1526.4326.0626.404,605
7/1/201625.6825.7325.6825.732,452
6/30/201626.2526.2525.9225.942,872
6/29/201626.3726.3725.9626.0012,507
6/28/201627.0027.0026.6126.752,187
6/27/201626.6727.5226.6727.2810,644
6/24/201626.7026.7026.2326.6010,800
6/23/201626.0026.0025.7625.774,843
6/22/201626.0926.1726.0026.091,431
6/21/201626.4026.4025.9225.922,169
6/20/201626.0526.1526.0526.15452
6/17/201626.1126.9526.1126.541,977
6/16/201626.5627.2026.5626.756,434
6/15/201626.5226.5526.4726.552,023
6/14/201626.5326.9026.5326.843,981
6/13/201626.7027.0026.4326.432,041
6/10/201626.1326.5326.1326.535,330
6/9/201626.1526.1525.8025.80817
6/8/201625.2225.8025.2225.7221,047
6/7/201626.0726.0725.6425.656,809
6/6/201626.8526.8526.3126.3115,689
6/3/201626.7627.0226.7526.871,965
6/2/201627.2127.2126.8626.872,820
6/1/201627.3627.3626.7126.744,428
5/31/201626.8026.8026.4726.7828,901
5/27/201626.5027.2326.5026.7388,424
5/26/201626.4926.7126.4026.565,333
5/25/201626.5226.7126.4026.538,014
5/24/201627.0027.1126.7926.918,679
5/23/201627.0827.2727.0027.032,971
5/20/201627.0127.4126.9227.124,409
5/19/201627.8927.8927.2927.294,162
5/18/201626.7727.2526.7727.251,006
5/17/201626.8227.0326.5926.943,219
5/16/201627.3127.3126.9626.9714,195
5/13/201627.4027.6627.2827.6353,788
5/12/201627.1927.3426.8827.144,588
5/11/201627.4427.4627.0627.176,555
5/10/201628.0028.0027.3427.3411,607
5/9/201627.0128.1627.0127.954,898
5/6/201627.3827.3827.2727.274,039
5/5/201627.1627.6526.6427.385,864
5/4/201627.1227.7227.1227.635,431
5/3/201627.0327.4026.9927.1713,619
5/2/201626.6026.9226.4226.4815,730
4/29/201626.6226.7626.2126.608,751
4/28/201626.2526.6026.0126.604,741
4/27/201626.5526.5526.0226.105,999
4/26/201626.9026.9726.5626.584,658
4/25/201627.0027.2326.9727.057,162
4/22/201626.7426.8826.6226.648,126
4/21/201626.9627.1426.7827.068,092
4/20/201627.5027.5026.7127.0025,678
4/19/201627.7027.7027.2027.2529,368
4/18/201629.3429.3427.7927.8784,414
4/15/201628.2628.3028.0428.2410,285
4/14/201627.9928.0327.9327.985,670
4/13/201627.9728.2027.8928.029,372
4/12/201628.8928.8927.9428.106,744
4/11/201628.5528.8628.5428.861,912
4/8/201628.9229.0128.6428.794,608
4/7/201629.3229.6029.2529.444,411
4/6/201629.6029.8929.2529.334,788
4/5/201630.1730.1729.7129.906,435
4/4/201629.2529.7229.2129.718,143
4/1/201629.7529.7629.4429.448,132
3/31/201629.4129.4128.8929.036,565
3/30/201628.9129.3328.8229.03435,211
3/29/201629.7529.7729.0929.0927,995
3/28/201629.3929.4429.3429.382,869
3/24/201629.9529.9529.1729.1729,934
3/23/201628.9529.3428.9529.233,323
3/22/201628.9528.9528.5228.521,002
3/21/201628.4728.6928.3828.552,746
3/18/201628.3628.6928.0328.635,405
3/17/201628.7528.8528.2128.5430,447
3/16/201629.2229.4228.8228.83281,488
3/15/201629.6329.9029.5129.512,828
3/14/201629.2429.6329.2429.2913,378
3/11/201629.1829.4529.0929.099,063
3/10/201630.0630.4030.0630.0619,887
3/9/201629.5030.3029.5029.794,840
3/8/201629.3730.4529.3730.3011,459
3/7/201629.9829.9829.1629.2111,264
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center