$35.47 -2.76 (%) PrShs Ult O&G Shs -

Jun. 24, 2016 | 03:59 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
2/2/201625.1125.1824.3024.55440,199
2/1/201626.4426.6525.5526.29484,303
1/29/201626.0027.4025.8127.34412,632
1/28/201626.1326.4724.9525.95589,918
1/27/201624.2325.7823.8524.43512,761
1/26/201623.6224.7223.1824.70462,913
1/25/201624.3125.4422.8822.94545,496
1/22/201624.9125.6524.1325.28672,286
1/21/201621.9223.8021.6023.37816,708
1/20/201622.5022.6020.4021.90901,505
1/19/201624.8724.9322.5023.28456,064
1/15/201624.0024.8523.4724.40665,799
1/14/201624.2926.3123.5825.87593,750
1/13/201625.5025.9023.3623.83607,245
1/12/201625.5525.6023.5024.82483,234
1/11/201626.0326.0724.1024.73388,893
1/8/201627.5027.5025.6025.80416,568
1/7/201626.7928.0426.2726.47627,801
1/6/201628.9228.9227.4527.88505,723
1/5/201629.7830.1729.1630.17162,341
1/4/201629.9730.3328.8829.86322,392
12/31/201529.5030.2529.3129.93292,165
12/30/201529.9930.5829.6429.67166,960
12/29/201531.1731.3830.3030.59158,844
12/28/201530.6030.6329.9530.21203,334
12/24/201532.0332.1331.1931.46238,652
12/23/201530.4732.0430.4132.03451,867
12/22/201528.9729.6928.7029.40223,202
12/21/201528.9929.3128.3128.74260,172
12/18/201529.9529.9528.8828.88576,562
12/17/201531.5831.5829.9229.95244,069
12/16/201531.8532.3630.8831.58248,871
12/15/201530.9632.1830.9631.99381,321
12/14/201529.6130.5729.0130.22388,686
12/11/201531.5031.5029.8129.87457,521
12/10/201531.4632.9731.3132.13248,438
12/9/201531.2733.0430.8331.64402,812
12/8/201530.4331.7729.6030.83338,120
12/7/201532.7932.7930.8031.70476,002
12/4/201534.1034.5732.9634.22232,247
12/3/201536.5136.6234.4134.72221,965
12/2/201537.9438.3035.9336.15213,468
12/1/201537.9638.5837.8738.54164,869
11/30/201537.9138.7137.7537.98186,858
11/27/201537.5338.0037.4237.6843,887
11/25/201538.3538.9537.7938.3183,739
11/24/201537.5839.2037.4538.93176,729
11/23/201536.7137.6036.2537.21105,799
11/20/201537.5137.8936.6236.7095,373
11/19/201538.2138.4836.9537.51145,489
11/18/201538.0538.6337.1638.50172,290
11/17/201537.8238.2537.0537.30125,577
11/16/201535.7238.2535.7238.17340,057
11/13/201535.9336.3334.9635.76162,390
11/12/201537.0737.3136.0336.17189,680
11/11/201539.5639.5637.7537.91111,661
11/10/201539.2440.0938.8839.54156,393
11/9/201540.2240.7539.0439.3058,624
11/6/201539.9840.5139.1240.17110,898
11/5/201541.0341.9240.3540.6089,798
11/4/201542.3642.5740.9241.55118,126
11/3/201540.8342.8540.7242.29183,504
10/30/201538.3239.2937.5038.53169,724
10/29/201537.2938.7637.2937.96127,575
10/28/201536.2738.0535.9637.60175,115
10/27/201535.9636.1935.2035.89170,574
10/26/201538.5738.6536.8336.83156,812
10/23/201538.5139.3138.1038.7779,375
10/22/201538.0039.0037.9538.94182,821
10/21/201538.3138.4437.4037.5060,388
10/20/201537.9438.8537.7638.4384,721
10/19/201539.1039.1037.8538.23166,270
10/16/201540.1240.2938.8339.82340,526
10/15/201538.2539.8237.8539.76205,674
10/14/201537.5938.7237.4438.52262,520
10/13/201537.9538.8937.4937.81108,590
10/12/201539.5839.7637.8038.48129,926
10/9/201540.3740.3739.0439.53271,500
10/8/201538.2340.3338.0740.07177,314
10/7/201538.5939.4936.9738.60237,859
10/6/201536.2238.1035.7637.61225,096
10/5/201534.6536.0834.5335.89312,995
10/2/201530.6133.8830.5033.84257,788
10/1/201531.8132.6030.7331.28211,344
9/30/201530.3731.3130.1731.19162,238
9/29/201530.1630.5029.3129.7687,528
9/28/201531.4231.4229.7229.73253,819
9/25/201532.6132.7331.5932.0783,926
9/24/201531.2532.3630.8431.97165,713
9/23/201532.7533.0531.7031.70131,628
9/22/201532.5033.3432.1532.67124,811
9/21/201533.5633.8333.0033.32153,500
9/18/201533.5834.1232.6333.02191,910
9/17/201534.8536.1834.4834.95287,602
9/16/201533.5635.0533.5634.97234,711
9/15/201532.5233.2932.5233.0683,195
9/14/201532.5132.6131.9632.3093,335
9/11/201532.7132.8831.9532.8576,463
9/10/201533.4233.8232.4633.39210,951
9/9/201534.9135.7532.9733.10211,572
Trading Center