$43.78 +0.57 (%) PrShs Ult O&G Shs -

Dec. 7, 2016 | 04:00 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

DIG historical data

Date Open High Low Close Volume
12/7/201642.8243.8342.8243.78124,030
12/6/201642.9343.4942.2743.2186,280
12/5/201643.2443.9543.0243.30101,985
12/2/201642.3743.0042.1442.5966,320
12/1/201643.7544.0042.3642.44240,194
11/30/201640.8142.8840.8142.19426,984
11/29/201637.9538.5637.4038.16145,018
11/28/201640.5440.6039.0339.14120,004
11/25/201640.3640.4139.8540.2820,230
11/23/201639.9240.8339.9240.6066,322
11/21/201639.5040.4339.5040.17276,028
11/18/201638.5438.8938.0938.5258,993
11/17/201639.1239.8338.0138.15154,426
11/16/201639.0339.5338.4438.67135,968
11/15/201637.6339.2637.6339.19284,185
11/14/201636.5237.1936.1037.17109,678
11/11/201637.5737.7836.1936.83221,382
11/10/201637.7338.6537.4838.05239,084
11/9/201636.3138.3035.8437.85219,037
11/8/201636.0637.0036.0136.56168,934
11/7/201635.7636.4535.7636.45154,170
11/4/201635.0935.5834.5034.96154,512
11/3/201635.0535.5034.7135.28113,756
11/2/201635.3135.3634.2035.01291,158
11/1/201636.2536.5035.0435.84213,750
10/31/201636.4536.7135.6635.80400,013
10/28/201636.9237.9036.3536.65119,774
10/27/201637.8637.8637.0937.09104,405
10/26/201636.7137.6636.3037.38213,613
10/25/201637.6338.4337.1637.24129,671
10/24/201638.0438.1836.9337.74134,529
10/21/201637.9538.0237.4737.95116,434
10/20/201638.2438.7037.6738.4466,573
10/19/201638.0039.1038.0038.56158,306
10/18/201637.8938.0137.1837.45156,491
10/17/201637.5137.8336.8337.21128,355
10/14/201638.4138.6037.5037.59128,103
10/13/201637.8238.3336.9837.91191,817
10/12/201638.4538.6837.8038.41122,932
10/11/201639.5739.5738.3838.72198,868
10/10/201639.3339.9939.0939.69193,011
10/7/201639.0139.1838.1938.41354,444
10/6/201638.8539.1738.1338.79103,164
10/5/201638.2038.9938.2038.67163,278
10/4/201638.4838.5637.2837.5671,808
10/3/201638.4638.5237.7538.27102,123
9/30/201637.9338.8537.5638.45132,058
9/29/201637.3338.2336.8237.47209,277
9/28/201634.7337.5534.2937.48346,684
9/27/201634.3934.5433.6434.44126,544
9/26/201635.3135.6934.7534.7659,483
9/23/201635.7636.4234.7835.12126,788
9/22/201636.5636.9836.0436.1279,259
9/21/201635.1835.9134.9135.86188,592
9/20/201634.9835.3734.4934.49211,351
9/19/201635.5635.8635.0835.11145,541
9/16/201634.9235.3934.8035.1687,311
9/15/201635.2436.2335.0735.7591,846
9/14/201635.7336.5034.7435.00228,745
9/13/201637.0537.0735.6035.84213,789
9/12/201636.8038.3636.6738.00135,095
9/9/201639.0339.0637.4437.44143,285
9/8/201638.7539.8538.4339.68145,952
9/7/201638.2138.5338.0038.3555,822
9/6/201637.0838.1437.0838.11108,127
9/2/201636.8437.1936.6236.9677,848
9/1/201636.0836.3535.6836.2582,780
8/31/201637.2637.2636.0036.50129,029
8/30/201637.9938.3337.3137.5153,142
8/29/201636.9937.9236.9937.8333,759
8/26/201637.6738.2537.0037.3556,719
8/25/201637.7037.8637.3537.57104,604
8/24/201637.7538.1437.6037.7576,994
8/23/201637.6838.3037.6338.0580,014
8/22/201637.5537.8737.2237.7068,754
8/19/201639.0339.0338.2338.43164,580
8/18/201637.8439.0837.8439.08288,537
8/17/201637.1237.7237.0037.7095,519
8/16/201637.4037.7136.8637.4776,731
8/15/201637.1137.5437.0837.3178,070
8/12/201636.2136.9836.2136.74172,371
8/11/201635.6136.6535.5136.35122,027
8/10/201636.3336.5235.2435.37100,521
8/9/201636.9936.9935.9936.2362,400
8/8/201636.1137.0836.0036.64187,965
8/5/201635.1935.7334.9735.68113,463
8/4/201635.0035.5334.6735.06204,517
8/3/201633.8035.1433.6835.11250,434
8/2/201633.8034.2132.7033.86240,928
8/1/201634.8334.9533.1133.34273,059
7/29/201634.3435.7733.9535.77134,549
7/28/201635.5235.5534.7435.19108,195
7/27/201636.2536.5935.0035.26239,993
7/26/201635.3036.1335.3036.07116,148
7/25/201636.5436.8135.4935.73245,456
7/22/201637.1537.3336.8937.2267,989
7/21/201637.7738.2036.8737.0388,288
7/20/201637.3438.0836.9737.76282,905
7/19/201637.9738.2237.6237.8246,574
7/18/201637.8638.3537.6038.33131,745
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center