$55.85 -1.30 (%) PrShs Ult O&G Shs - NYSEARCA

Apr. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
4/20/201556.9058.3156.9057.15143,476
4/17/201557.1957.1955.7756.64253,979
4/16/201557.7058.6556.7557.63172,143
4/15/201556.0258.2655.8758.00254,121
4/14/201554.0655.7454.0655.45212,324
4/13/201554.7755.0053.3653.51187,185
4/10/201554.1054.5953.7954.36107,120
4/9/201552.5954.0952.5053.91155,539
4/8/201553.6554.0052.2252.27113,424
4/7/201552.9453.9652.7553.3776,610
4/6/201551.8253.6851.4053.10250,472
4/2/201550.5451.7950.2351.18150,391
4/1/201551.3251.7750.7350.8786,359
3/31/201550.6651.4050.3550.65118,953
3/30/201550.3351.7350.3351.53310,675
3/27/201549.8749.9949.1849.5267,291
3/26/201551.4751.6549.9050.28117,519
3/25/201549.9551.0549.6550.32155,012
3/24/201550.6850.6849.3549.3551,140
3/23/201550.4751.3050.0650.10116,350
3/20/201549.8750.9449.6750.34154,218
3/19/201549.6849.9448.8549.06272,109
3/18/201547.3951.2547.2350.75337,320
3/17/201547.8848.3347.3847.99112,996
3/16/201546.7848.4846.4248.39217,923
3/13/201547.2247.4046.2347.28206,569
3/11/201548.2248.6647.6148.22119,357
3/10/201548.5049.0947.9547.98173,378
3/9/201549.8651.0749.3849.39133,484
3/6/201551.1751.5249.8050.04260,862
3/5/201552.0652.1751.6651.8299,565
3/4/201552.8152.8151.3052.36130,246
3/3/201552.1253.1551.8352.55102,633
3/2/201552.7552.8651.2552.19144,758
2/27/201553.7653.8552.9053.00137,547
2/26/201554.7854.7852.7553.33229,648
2/25/201554.5355.3554.1855.21104,397
2/24/201555.0255.0554.0754.56102,697
2/23/201553.6955.1853.4854.35265,557
2/20/201555.3055.6654.0054.88229,708
2/19/201553.7556.1053.2555.35339,725
2/18/201556.5857.0955.9056.10230,496
2/17/201556.8457.7956.0557.63209,318
2/13/201556.1157.3655.8957.30272,166
2/12/201554.9055.5654.3355.07263,601
2/11/201552.9153.9052.2653.51268,129
2/10/201554.7654.7652.4354.14267,330
2/9/201554.5855.7254.2454.48198,449
2/6/201555.1255.2953.8554.29198,292
2/5/201553.8154.8353.3254.32263,062
2/4/201553.2553.5651.7552.72712,230
2/3/201552.6254.9952.6254.46678,521
2/2/201549.8251.5349.1651.51465,473
1/30/201547.1349.7046.4548.32527,768
1/29/201548.2048.3645.7047.76372,445
1/28/201551.2251.2847.4047.64467,859
1/27/201550.8452.1050.7451.61180,635
1/26/201550.5651.8549.6751.68280,804
1/23/201550.7251.6750.1750.24296,264
1/22/201551.3951.4849.3851.11375,901
1/21/201549.4250.6949.0250.56367,316
1/20/201548.2748.8247.0448.77323,984
1/16/201546.3448.7646.2348.70394,143
1/15/201548.1748.3345.6845.78480,235
1/14/201545.6747.1344.3147.03818,441
1/13/201547.6448.4945.8246.77472,482
1/12/201549.0149.0346.9047.47356,441
1/9/201551.1351.2949.3450.37337,218
1/8/201549.5451.1849.3351.10560,632
1/6/201549.9050.7447.9448.67587,869
1/5/201552.9352.9349.5250.11482,372
1/2/201553.6354.8252.9654.47209,232
12/31/201454.2355.0653.2854.01179,910
12/30/201455.2055.5954.3254.81212,254
12/29/201455.4556.4154.9955.49186,889
12/26/201455.7756.2354.7455.24112,814
12/24/201455.6855.6854.0355.29144,048
12/23/201455.4156.5454.7856.19413,846
12/22/201455.7855.7853.6854.85476,639
12/19/201453.7856.1752.5355.78398,506
12/18/201452.9553.5350.0552.83515,657
12/17/201447.4951.4047.1050.57591,011
12/16/201445.0849.4344.7346.60653,578
12/15/201447.4948.3945.5845.74487,203
12/12/201447.5048.4246.6446.74396,602
12/11/201448.6351.1448.4548.63224,331
12/10/201450.5050.5048.1248.71470,990
12/9/201450.6152.4450.3451.97295,896
12/8/201454.0754.1850.7650.96430,122
12/5/201456.5356.8555.0755.54305,900
12/4/201457.2557.5355.7756.88176,447
12/3/201457.2858.7456.8357.86296,692
12/2/201454.4557.4254.3856.48355,850
12/1/201454.4455.4653.2255.15302,760
11/28/201458.1958.5254.4254.72399,922
11/26/201464.4664.4662.9763.18162,816
11/25/201467.5067.5064.5764.79108,286
11/24/201467.6368.2566.3466.89190,818
11/21/201468.2369.0067.0467.93189,946
11/20/201464.3266.3964.3266.21111,209
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center