$25.29 0.00 (%) PrShs Ult O&G Shs - NYSEARCA

Feb. 8, 2016 | 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
4/21/201160.5760.9759.8660.80657,955
4/20/201159.6860.2559.1760.171,040,560
4/19/201156.4057.8556.3857.61904,520
4/18/201156.5856.9555.2456.381,050,720
4/15/201157.5658.4356.7258.23860,070
4/14/201155.7757.6155.5157.24828,034
4/13/201156.9457.5055.7556.561,013,440
4/12/201158.4058.5155.5256.221,561,560
4/11/201162.0362.4259.3859.75602,673
4/8/201162.4763.0061.4262.07525,376
4/7/201161.4562.1060.5461.73518,229
4/6/201163.4163.6361.0661.56920,214
4/5/201162.1063.3562.0062.79940,142
4/4/201162.6062.9262.1562.36874,071
4/1/201162.6063.0961.8962.30603,254
3/31/201162.6163.4561.7861.891,272,590
3/30/201161.7462.6361.0762.13949,030
3/29/201159.6261.4259.1761.09877,548
3/28/201159.7861.0659.4659.751,209,770
3/25/201158.8660.2458.6359.901,010,750
3/24/201158.9659.1457.8558.80917,324
3/23/201158.3658.8757.5658.47992,162
3/22/201158.8859.1658.0658.42888,419
3/21/201156.9958.7856.9958.721,483,640
3/18/201157.1657.4155.2955.591,550,040
3/17/201154.4556.3554.1155.891,768,170
3/16/201155.2055.7451.6952.812,509,860
3/15/201152.3955.6751.8254.801,712,710
3/14/201154.5155.9853.9055.671,949,960
3/11/201152.3656.0052.2555.222,118,990
3/10/201156.0756.2453.1853.422,751,950
3/9/201157.9058.7057.2457.621,077,180
3/8/201159.1959.3257.2558.32852,012
3/7/201160.5261.3358.6659.27843,724
3/4/201160.7960.8459.1059.94697,234
3/3/201159.6860.8359.3260.68909,048
3/2/201158.0059.2057.1659.04876,975
3/1/201161.2761.5058.4158.47853,968
2/28/201160.1560.9559.5060.60786,248
2/25/201158.5959.8658.2859.80983,699
2/24/201160.2560.3057.5558.221,488,160
2/23/201158.3260.7158.2959.892,226,170
2/22/201159.8660.4557.1457.782,874,490
2/18/201158.4858.9657.6658.681,168,210
2/17/201157.0058.4156.8658.101,098,120
2/16/201156.0657.1255.7256.951,202,590
2/15/201156.7756.8555.1155.60900,910
2/14/201154.3056.9354.2556.79971,535
2/11/201153.7855.0753.7254.391,096,960
2/10/201152.6854.5452.6654.311,284,800
2/9/201154.1454.4852.5753.371,314,370
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center