$26.73 +0.17 (%) PrShs Sht Ol&Gs Shs -

May. 27, 2016 | 03:59 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
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
3/4/201629.8130.3029.5729.8614,886
3/3/201630.7730.7730.0930.1021,146
3/2/201631.5931.6730.6030.608,514
3/1/201632.0132.0831.3731.4321,791
2/29/201631.5932.1631.5932.1516,704
2/26/201631.3331.8931.3331.8910,527
2/25/201632.0432.7232.0032.0932,855
2/24/201632.8533.1232.1032.1449,534
2/23/201631.8432.5131.7532.5146,407
2/22/201631.7531.7531.2031.4843,112
2/19/201632.8032.8032.2232.2214,606
2/18/201631.4332.2131.3732.0623,383
2/17/201632.0632.3131.5531.7643,035
2/16/201632.5533.0932.5232.7311,831
2/12/201633.6833.6832.9133.1514,130
2/11/201634.7734.7733.7133.8329,980
2/10/201633.3933.8033.2233.792,586
2/9/201633.5034.0033.0033.6635,205
2/8/201633.2833.7332.6832.6820,832
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center