$56.87 +0.29 (%) PrShs Ult O&G Shs - NYSEARCA

Apr. 27, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
7/12/201027.5228.0627.1827.701,868,000
7/9/201027.4727.8927.3127.811,560,700
7/8/201027.4427.7226.6627.602,327,300
7/7/201025.4226.9125.3226.902,263,600
7/6/201025.6026.0524.6725.252,562,700
7/2/201025.1925.3724.3224.763,419,600
7/1/201025.0925.4223.9924.865,872,100
6/30/201025.3526.0424.9225.072,958,100
6/29/201026.4826.4825.0525.356,300,500
6/28/201027.9527.9727.0527.102,910,500
6/25/201027.9428.2527.1027.743,094,200
6/24/201028.6728.9727.4827.673,443,500
6/23/201029.4829.4828.6628.953,059,200
6/22/201031.1431.3129.3529.484,289,400
6/21/201032.4232.7430.9031.332,859,900
6/18/201031.2431.6530.7331.541,888,700
6/17/201031.1731.3030.4531.102,694,500
6/16/201030.7131.5030.4331.062,146,900
6/15/201030.2631.2129.8831.132,028,500
6/14/201030.5130.8729.4329.562,081,300
6/11/201029.0129.8128.7329.741,709,200
6/10/201028.1029.5228.1029.413,726,100
6/9/201028.0628.8426.6126.855,233,100
6/8/201026.8027.6726.2527.444,772,300
6/7/201027.3627.9626.6026.663,355,900
6/4/201027.9129.0926.7427.144,984,600
6/3/201028.8829.2127.7629.113,969,600
6/2/201026.6828.3626.4228.304,301,300
6/1/201027.9128.3026.1226.155,862,700
5/28/201029.6429.7228.3528.654,051,300
5/27/201028.9829.8828.7229.844,161,600
5/26/201028.3228.7527.3527.554,707,300
5/25/201026.1127.6925.7927.676,520,200
5/24/201028.9828.9827.5227.653,787,500
5/21/201027.1729.0126.8228.967,311,900
5/20/201029.5029.5227.9127.977,284,000
5/19/201031.1131.5129.7030.695,605,600
5/18/201032.8533.2231.0331.364,801,300
5/17/201032.5332.8930.5731.834,907,700
5/14/201033.3233.4431.5332.424,878,600
5/13/201034.0834.6733.5533.802,831,400
5/12/201033.6934.4933.6034.283,770,400
5/11/201032.9834.3532.9433.384,682,600
5/10/201033.7034.0032.8033.624,926,100
5/7/201032.9233.1030.5431.289,891,700
5/6/201034.4535.0628.8032.087,083,700
5/5/201035.0035.9334.4335.004,917,200
5/4/201037.1737.2035.3136.074,337,600
5/3/201037.5738.5836.6838.012,784,300
4/30/201038.2338.3036.7537.234,268,000
4/29/201038.4839.0237.7038.143,054,000
4/28/201037.9738.3337.1638.074,559,500
4/27/201039.1539.7337.2037.395,363,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center