$45.77 -1.32 (%) PrShs Ult O&G Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
7/6/201545.9846.6445.4445.77281,177
7/2/201546.9147.6146.9147.0977,876
7/1/201548.0548.2946.4546.74127,788
6/30/201548.2948.5647.5748.1075,280
6/29/201548.3348.7347.5047.54151,464
6/26/201549.1149.4048.5349.3162,394
6/25/201550.1150.2749.1149.11109,913
6/24/201550.7551.1650.2050.2054,744
6/23/201550.5951.1550.4151.01131,862
6/22/201550.3250.7049.8850.62206,586
6/19/201550.2850.5949.6149.62227,277
6/18/201551.1451.3250.5450.6191,008
6/17/201551.2751.8650.1750.66168,539
6/16/201550.1950.9149.8750.8978,075
6/15/201549.8950.5649.3350.09137,709
6/12/201551.1051.1050.2150.39157,624
6/11/201552.1452.3151.4251.56145,309
6/10/201551.7452.1451.5851.94151,503
6/9/201551.1451.8150.5950.61116,419
6/8/201550.9451.3250.4350.6366,672
6/5/201550.1052.0049.9051.12120,595
6/4/201551.4251.4550.3150.43186,839
6/3/201552.1252.9851.6851.72110,091
6/2/201551.9152.9651.6752.4372,085
6/1/201552.2052.2651.6051.8180,133
5/29/201552.0552.6351.7052.0385,222
5/28/201551.9752.2051.4052.08122,844
5/27/201552.3653.3951.8452.44144,841
5/26/201553.5753.7252.2452.59200,099
5/22/201554.3154.8553.9454.3796,517
5/21/201554.2655.0154.1054.8589,774
5/20/201553.7054.1553.2053.7967,344
5/19/201554.3554.4253.4553.59113,434
5/18/201555.0055.2154.3455.0389,492
5/15/201554.2455.4153.8255.0965,436
5/14/201555.1255.7054.5154.6461,726
5/13/201555.5956.0354.3754.7388,088
5/12/201554.4555.6054.2555.04206,490
5/11/201556.6756.6754.4154.51130,870
5/8/201555.3956.5954.3556.48182,055
5/7/201555.8155.8154.0054.76254,647
5/6/201557.5257.9355.4556.05223,382
5/5/201558.3459.2656.3756.37274,923
5/4/201558.4558.6957.2457.77107,400
5/1/201557.9158.2257.1458.01207,109
4/30/201558.6258.7057.1757.80172,214
4/29/201556.6858.2556.4058.12316,862
4/28/201556.3657.2056.2057.1381,864
4/27/201557.0157.2156.3656.47210,615
4/24/201557.0657.1156.0956.58139,713
4/23/201556.8458.0956.8457.35186,340
4/22/201556.2657.0055.3856.57134,453
4/21/201557.3357.3655.4755.85190,079
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
  • 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!