$35.94 0.00 (%) PrShs Ult O&G Shs -

May. 27, 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
8/11/201138.7743.1138.2141.891,763,150
8/10/201139.8741.2937.8138.172,142,390
8/9/201139.0840.9535.7840.811,745,860
8/8/201141.5442.6637.0837.502,272,250
8/5/201146.7447.3241.4344.902,200,940
8/4/201150.8050.8545.0945.332,060,000
8/3/201153.3953.4150.2752.581,862,240
8/2/201155.2456.6653.1453.192,087,110
8/1/201158.1458.2555.1056.18823,035
7/29/201156.0857.1755.6156.25799,620
7/28/201157.4158.8257.2057.42587,094
7/27/201159.7459.9558.0458.27779,388
7/26/201161.1461.6260.1760.61520,997
7/25/201159.9161.8659.9161.05476,168
7/22/201161.0961.6560.3261.52934,740
7/21/201159.4061.0159.2460.89976,508
7/20/201159.6459.6458.5058.72571,520
7/19/201157.7559.0357.7358.931,066,790
7/18/201157.1057.2456.2257.00410,235
7/15/201155.9957.5955.8957.591,214,040
7/14/201156.2856.5954.4154.56741,931
7/13/201154.9056.7854.8555.18954,449
7/12/201154.2055.8854.2054.44797,171
7/11/201155.5155.7854.3454.831,174,900
7/8/201156.4057.3156.1057.251,054,690
7/7/201157.7658.2957.2258.011,297,900
7/6/201156.5656.7555.6056.53982,972
7/5/201156.0857.2656.0456.801,322,080
7/1/201154.8056.0954.1656.15937,042
6/30/201153.9555.2453.9555.12970,172
6/29/201152.6654.2052.1853.651,077,580
6/28/201150.2552.3050.1952.24946,848
6/27/201148.6750.0048.3549.45970,566
6/24/201150.7950.9948.8048.98838,007
6/23/201150.0050.9348.2350.842,763,480
6/22/201151.9853.2851.6551.981,332,850
6/21/201151.0652.8151.0052.301,050,380
6/20/201149.5050.6249.3050.40860,770
6/17/201151.1051.3449.5050.12819,244
6/16/201150.1151.1849.4150.361,564,840
6/15/201151.2052.1249.6050.161,429,420
6/14/201151.6152.9051.6152.31822,075
6/13/201151.9652.7049.4750.381,438,820
6/10/201153.2853.2851.7251.891,188,700
6/9/201153.3154.4852.9353.941,084,670
6/8/201152.4653.8052.4052.622,213,160
6/7/201153.0153.5552.0552.151,127,740
6/6/201154.3054.7552.0252.291,167,140
6/3/201153.1555.6052.8454.641,907,770
6/2/201154.8555.5853.4954.602,211,400
6/1/201157.0657.6354.4454.762,133,600
5/31/201157.7758.2256.2657.37784,686
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center