$35.94 +0.08 (%) PrShs Ult O&G 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

DIG historical data

Date Open High Low Close Volume
5/27/201635.6235.9835.3435.9456,342
5/26/201636.5036.8135.6835.8688,750
5/25/201635.3236.3235.3236.20134,845
5/24/201635.0035.4534.6835.0663,170
5/23/201634.7635.0034.2334.76141,935
5/20/201634.8135.0634.3534.93111,521
5/19/201633.7334.6133.1834.51183,084
5/18/201635.1935.3934.0534.43141,095
5/17/201635.1435.7534.6835.19152,362
5/16/201635.0035.0634.5134.92136,862
5/13/201633.9934.8433.6033.76303,903
5/12/201634.9835.5534.1934.62149,576
5/11/201634.0135.0333.6034.44127,866
5/10/201633.5034.2833.4534.24131,346
5/9/201633.9633.9632.2133.09195,785
5/6/201633.8134.7933.5734.0560,639
5/5/201634.9935.1933.6134.11244,558
5/4/201634.7035.2333.4033.73249,782
5/3/201635.6735.6734.3234.73201,145
5/2/201636.7936.7935.6236.47115,499
4/29/201636.7437.5835.5036.55254,507
4/28/201637.5037.9036.3236.62191,123
4/27/201636.6437.8336.6437.62269,301
4/26/201635.6836.3535.4836.3166,354
4/25/201636.1036.1034.8035.29241,417
4/22/201635.1836.3835.1836.17119,348
4/21/201635.8435.9635.0035.1762,442
4/20/201634.5036.0434.4135.49175,915
4/19/201633.9034.9133.6134.89238,657
4/18/201631.1433.6431.0033.57279,004
4/15/201632.9033.0832.4032.51136,903
4/14/201633.4833.4832.9633.3776,527
4/13/201632.9833.3532.4733.15367,480
4/12/201631.3133.2131.2432.90354,805
4/11/201631.6731.8830.9930.99118,644
4/8/201631.0031.5430.9631.25177,777
4/7/201629.8830.5029.5630.01131,719
4/6/201629.6530.4529.2330.43278,635
4/5/201629.3629.5528.9929.1796,611
4/4/201630.0530.5629.4429.63125,711
4/1/201629.9530.2129.6330.00208,190
3/31/201630.7031.4230.7030.92115,415
3/30/201631.2831.5230.5230.90261,202
3/29/201630.0030.8029.4430.71169,273
3/28/201630.6630.7930.0430.4793,799
3/24/201629.4830.7229.3430.70170,041
3/23/201631.5931.6530.3630.42308,216
3/22/201631.5532.5331.5532.03222,292
3/21/201632.3732.6331.6532.23320,005
3/18/201632.8733.2132.0032.49417,343
3/17/201631.9632.9631.5232.49251,740
3/16/201630.5731.6630.4831.55329,467
3/15/201629.8130.4829.3630.48198,397
3/14/201630.4430.8329.9530.60252,094
3/11/201630.3831.2130.2830.98406,648
3/10/201629.5629.6228.4829.56327,374
3/9/201629.3030.3028.7529.55302,324
3/8/201630.9730.9728.5928.62496,186
3/7/201629.8931.3529.7131.30341,372
3/4/201629.5130.7529.0029.90437,043
3/3/201628.2229.3828.2229.29320,343
3/2/201626.7828.4426.4628.44483,523
3/1/201626.3527.2025.7527.02272,222
2/29/201626.7226.8625.8526.05246,958
2/26/201627.0627.1926.3426.48286,667
2/25/201625.9926.2425.1026.18411,275
2/24/201624.7426.1924.4926.09457,992
2/23/201626.7027.1125.4625.59221,105
2/22/201626.8927.6226.8927.32375,455
2/19/201625.7626.1625.1926.14165,700
2/18/201627.4027.5026.0726.33425,563
2/17/201625.7027.1125.7026.86396,704
2/16/201625.7325.8024.6125.36346,067
2/12/201624.3925.0523.8724.85688,913
2/11/201623.0823.9622.3723.65850,336
2/10/201624.0024.9923.4623.87420,171
2/9/201624.7425.0323.3424.15699,477
2/8/201624.5025.5923.7225.29553,237
2/5/201625.8025.9524.9625.41449,387
2/4/201626.5027.4626.1626.48825,802
2/3/201625.2926.4423.5926.44659,147
2/2/201625.1125.1824.3024.55440,199
2/1/201626.4426.6525.5526.29484,303
1/29/201626.0027.4025.8127.34412,632
1/28/201626.1326.4724.9525.95589,918
1/27/201624.2325.7823.8524.43512,761
1/26/201623.6224.7223.1824.70462,913
1/25/201624.3125.4422.8822.94545,496
1/22/201624.9125.6524.1325.28672,286
1/21/201621.9223.8021.6023.37816,708
1/20/201622.5022.6020.4021.90901,505
1/19/201624.8724.9322.5023.28456,064
1/15/201624.0024.8523.4724.40665,799
1/14/201624.2926.3123.5825.87593,750
1/13/201625.5025.9023.3623.83607,245
1/12/201625.5525.6023.5024.82483,234
1/11/201626.0326.0724.1024.73388,893
1/8/201627.5027.5025.6025.80416,568
1/7/201626.7928.0426.2726.47627,801
1/6/201628.9228.9227.4527.88505,723
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center