$29.37 +0.54 (%) PrShs Sht Ol&Gs Shs - NYSEARCA

Aug. 3, 2015 | 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
7/31/201528.6528.8328.4328.838,040
7/30/201527.7927.9627.7927.96816
7/29/201528.3628.3627.7627.883,027
7/28/201529.3729.3728.1628.305,855
7/27/201529.3929.5028.9029.053,222
7/24/201528.4028.8228.4028.822,456
7/23/201528.1128.3328.1128.151,129
7/22/201528.0028.1328.0028.131,264
7/21/201527.8427.9727.6127.975,078
7/20/201527.7927.8327.7027.832,151
7/17/201526.9826.9826.9826.980
7/16/201526.9826.9826.9826.981,002
7/15/201526.6126.6126.6126.610
7/14/201526.8526.8526.5526.617,207
7/13/201527.3327.3327.0427.041,104
7/10/201527.2027.2027.2027.20397
7/9/201527.1127.1127.1027.103,771
7/8/201527.0027.5526.9527.484,226
7/7/201527.1427.5626.8126.8919,799
7/6/201526.9027.1926.8026.801,265
7/2/201526.7226.7226.6526.721,166
7/1/201526.7626.9026.7626.90447
6/30/201526.7026.7026.3326.573,034
6/29/201526.3826.6026.1626.6026,503
6/26/201526.2526.3626.1826.181,806
6/25/201525.9626.0225.9626.021,022
6/24/201525.8525.8525.8525.850
6/23/201525.8325.8625.8325.851,011
6/22/201526.1926.1925.8125.812,384
6/19/201525.9126.1925.7426.192,713
6/18/201525.6925.8825.5525.806,138
6/17/201525.6525.8025.6525.80756
6/16/201526.0826.1525.9326.153,135
6/15/201526.0026.2226.0026.042,949
6/12/201525.9125.9925.8125.812,300
6/11/201525.5025.6025.5025.561,062
6/10/201525.7225.7325.5525.73907
6/9/201525.8025.8025.6525.80946
6/8/201525.8125.8125.8125.81911
6/5/201525.9825.9925.6825.68848
6/4/201525.8726.0025.8725.882,223
6/3/201525.6425.6425.4025.542,563
6/2/201525.7225.7225.4125.45852
6/1/201525.7125.7125.5125.51770
5/29/201525.5525.6525.4525.45744
5/28/201525.6625.6925.5825.633,296
5/27/201525.4025.5825.4025.58499
5/26/201524.8625.3624.8625.361,000
5/22/201524.9724.9724.9724.970
5/21/201525.0125.0124.9724.97505
5/20/201525.4225.4225.1425.14637
5/19/201525.0625.2425.0625.24576
5/18/201524.9524.9524.9524.950
5/15/201525.0825.0824.9524.95327
5/14/201525.0725.0725.0725.070
5/13/201524.7625.0724.7625.073,224
5/12/201524.9925.0324.9724.971,340
5/11/201524.6024.9924.6024.9916,490
5/8/201524.8825.0524.5024.501,900
5/7/201524.9925.1624.7025.1221,910
5/6/201524.4224.8324.3724.831,190
5/5/201524.4324.5524.4324.55351
5/4/201524.3824.4224.3824.42565
5/1/201524.1624.4324.1624.371,321
4/30/201524.3624.3624.3424.34211
4/29/201524.4124.4124.4124.41112
4/28/201524.6524.6524.4924.49662
4/27/201524.9024.9024.5624.593,760
4/24/201524.4524.9924.4524.9911,923
4/23/201524.7624.7624.7624.760
4/22/201524.6824.8724.6824.764,903
4/21/201524.5124.8324.5124.832,317
4/20/201524.5224.5724.2824.4112,785
4/17/201524.5524.7924.5524.701,333
4/16/201524.5024.6524.1824.233,128
4/15/201524.6724.6724.4524.45515
4/14/201525.1125.1124.8924.89644
4/13/201525.3025.3625.1825.362,070
4/10/201525.2225.3125.0525.052,330
4/9/201525.5125.5125.4525.45338
4/8/201525.3025.6225.3025.53505
4/7/201525.3225.3525.2125.352,996
4/6/201526.0026.0025.2825.336,571
4/2/201525.9626.0525.8126.043,080
4/1/201526.0826.0825.8926.031,647
3/31/201525.9826.1325.9826.13424
3/30/201526.1226.1225.9425.94670
3/27/201526.4526.4526.4126.41317
3/26/201525.8026.2625.7826.1725,733
3/25/201526.2626.2626.0326.131,096
3/24/201526.3526.6326.3526.632,768
3/23/201526.2126.3826.0926.3550,140
3/20/201526.2626.2626.1426.194,920
3/19/201526.5026.7626.5026.66884
3/18/201527.2627.2626.0526.344,114
3/17/201527.5927.5926.8927.101,393
3/16/201527.9027.9026.9927.016,913
3/13/201527.2627.5627.2627.315,453
3/12/201526.8327.0826.8326.97983
3/11/201527.0127.0526.8227.0050,471
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!