$40.34 -2.19 (%) PrShs Ult O&G Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
10/15/201035.0235.2334.2635.001,797,200
10/14/201034.7935.2734.3034.801,896,590
10/13/201034.5035.1534.3534.831,075,690
10/12/201033.8534.3533.1334.041,093,130
10/11/201033.9734.3733.8334.04698,216
10/8/201033.0934.1132.9333.871,230,690
10/7/201033.7333.8332.6933.141,239,390
10/6/201033.0433.6332.9433.401,523,640
10/5/201032.1733.1332.0932.962,158,940
10/4/201032.1632.3831.0831.521,740,990
10/1/201032.0532.4331.7032.252,296,750
9/30/201031.9332.2330.9231.502,885,310
9/29/201030.7531.7630.7231.441,654,690
9/28/201030.6031.1229.9730.961,311,890
9/27/201030.7131.0030.4830.49884,932
9/24/201030.1530.9229.8730.681,407,240
9/23/201029.2729.9629.2129.471,566,780
9/22/201030.1030.8029.8229.921,314,660
9/21/201030.4530.6329.8430.291,631,600
9/20/201029.6330.5829.3730.401,109,970
9/17/201029.7729.9329.2929.421,242,220
9/16/201029.6929.9129.2929.621,093,200
9/15/201029.5729.9329.2729.87660,089
9/14/201030.0130.4529.7329.931,035,380
9/13/201030.2930.3229.7430.08842,959
9/10/201029.4029.8729.3729.75992,954
9/9/201029.5429.7528.9729.08600,334
9/8/201028.5329.1928.5328.94941,036
9/7/201028.9529.0228.3628.471,103,640
9/3/201029.2529.5828.8929.361,260,310
9/2/201028.3128.8128.0428.79933,480
9/1/201027.1928.4227.1928.313,449,070
8/31/201026.4226.7626.0026.362,241,300
8/30/201027.1127.4326.5526.591,150,500
8/27/201026.2027.3925.5327.313,200,600
8/26/201026.6826.8725.7225.901,461,400
8/25/201026.2726.5525.6126.373,017,500
8/24/201026.5127.2126.2826.551,957,500
8/23/201027.3527.7727.2127.25956,800
8/20/201027.5327.5726.7727.171,349,400
8/19/201028.6128.6227.5727.842,192,900
8/18/201029.2929.2928.3128.791,917,200
8/17/201029.0029.6728.7329.361,342,800
8/16/201028.2628.5427.8128.421,330,900
8/13/201028.4728.9928.3428.451,096,900
8/12/201028.2529.0128.0628.631,308,800
8/11/201029.5429.6528.7528.981,566,900
8/10/201030.3831.0030.0930.711,970,900
8/9/201031.4031.4030.8531.191,060,500
8/6/201030.9531.2130.0430.892,572,400
8/5/201031.2531.6030.8531.601,169,700
8/4/201031.2331.6430.9831.501,374,500
8/3/201030.6431.3830.4931.081,307,700
8/2/201029.9831.1129.8930.982,247,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!