$43.78 +0.57 (%) PrShs Ult O&G Shs -

Dec. 7, 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
7/15/201638.5738.7738.0138.3270,424
7/14/201638.2138.7438.1438.32155,430
7/13/201638.4038.8237.3038.03141,813
7/12/201637.8138.9337.7938.60218,899
7/11/201637.0837.4036.8136.8385,800
7/8/201636.5736.9536.0536.72115,622
7/7/201636.9737.4035.3335.75308,497
7/6/201635.7736.6235.3836.58155,980
7/5/201636.8237.0135.4336.20199,838
7/1/201637.4238.0037.2837.85114,426
6/30/201636.4937.3836.3637.38170,926
6/29/201635.8037.0935.8036.74208,288
6/28/201634.4535.3034.3735.26199,763
6/27/201634.6235.0332.9533.47323,615
6/24/201635.2636.6135.2135.47329,962
6/23/201637.8938.2537.5038.23124,625
6/22/201637.6737.9836.9537.00143,408
6/21/201636.5237.7236.3837.59104,318
6/20/201636.8937.3836.7736.77191,917
6/17/201636.3536.3535.8036.16172,045
6/16/201635.3035.5634.0535.48294,773
6/15/201635.6136.5435.2835.76232,212
6/14/201635.7336.2835.1535.91123,350
6/13/201635.6736.9135.6736.0299,649
6/10/201637.1837.4136.0836.28167,047
6/9/201637.4038.1937.3637.98102,338
6/8/201638.8739.2438.1438.36190,225
6/7/201637.2238.6637.2238.49183,984
6/6/201635.8036.9135.7936.86228,823
6/3/201635.6335.8634.8235.30121,470
6/2/201635.2835.5434.7335.54158,149
6/1/201634.7235.8434.6835.72143,863
5/31/201635.9836.6335.2735.59105,743
5/27/201635.6235.9835.3435.9456,342
5/26/201636.5036.8135.6835.8688,750
5/25/201635.3236.3235.3236.20134,845
5/24/201635.0035.4534.6835.0663,170
5/23/201634.7635.0034.2334.76141,935
5/20/201634.8135.0634.3534.93111,521
5/19/201633.7334.6133.1834.51183,084
5/18/201635.1935.3934.0534.43141,095
5/17/201635.1435.7534.6835.19152,362
5/16/201635.0035.0634.5134.92136,862
5/13/201633.9934.8433.6033.76303,903
5/12/201634.9835.5534.1934.62149,576
5/11/201634.0135.0333.6034.44127,866
5/10/201633.5034.2833.4534.24131,346
5/9/201633.9633.9632.2133.09195,785
5/6/201633.8134.7933.5734.0560,639
5/5/201634.9935.1933.6134.11244,558
5/4/201634.7035.2333.4033.73249,782
5/3/201635.6735.6734.3234.73201,145
5/2/201636.7936.7935.6236.47115,499
4/29/201636.7437.5835.5036.55254,507
4/28/201637.5037.9036.3236.62191,123
4/27/201636.6437.8336.6437.62269,301
4/26/201635.6836.3535.4836.3166,354
4/25/201636.1036.1034.8035.29241,417
4/22/201635.1836.3835.1836.17119,348
4/21/201635.8435.9635.0035.1762,442
4/20/201634.5036.0434.4135.49175,915
4/19/201633.9034.9133.6134.89238,657
4/18/201631.1433.6431.0033.57279,004
4/15/201632.9033.0832.4032.51136,903
4/14/201633.4833.4832.9633.3776,527
4/13/201632.9833.3532.4733.15367,480
4/12/201631.3133.2131.2432.90354,805
4/11/201631.6731.8830.9930.99118,644
4/8/201631.0031.5430.9631.25177,777
4/7/201629.8830.5029.5630.01131,719
4/6/201629.6530.4529.2330.43278,635
4/5/201629.3629.5528.9929.1796,611
4/4/201630.0530.5629.4429.63125,711
4/1/201629.9530.2129.6330.00208,190
3/31/201630.7031.4230.7030.92115,415
3/30/201631.2831.5230.5230.90261,202
3/29/201630.0030.8029.4430.71169,273
3/28/201630.6630.7930.0430.4793,799
3/24/201629.4830.7229.3430.70170,041
3/23/201631.5931.6530.3630.42308,216
3/22/201631.5532.5331.5532.03222,292
3/21/201632.3732.6331.6532.23320,005
3/18/201632.8733.2132.0032.49417,343
3/17/201631.9632.9631.5232.49251,740
3/16/201630.5731.6630.4831.55329,467
3/15/201629.8130.4829.3630.48198,397
3/14/201630.4430.8329.9530.60252,094
3/11/201630.3831.2130.2830.98406,648
3/10/201629.5629.6228.4829.56327,374
3/9/201629.3030.3028.7529.55302,324
3/8/201630.9730.9728.5928.62496,186
3/7/201629.8931.3529.7131.30341,372
3/4/201629.5130.7529.0029.90437,043
3/3/201628.2229.3828.2229.29320,343
3/2/201626.7828.4426.4628.44483,523
3/1/201626.3527.2025.7527.02272,222
2/29/201626.7226.8625.8526.05246,958
2/26/201627.0627.1926.3426.48286,667
2/25/201625.9926.2425.1026.18411,275
2/24/201624.7426.1924.4926.09457,992
Trading Center