$42.07 -0.58 (%) PrShs Ult O&G Shs -

Jan. 19, 2017 | 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
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
2/23/201626.7027.1125.4625.59221,105
2/22/201626.8927.6226.8927.32375,455
2/19/201625.7626.1625.1926.14165,700
2/18/201627.4027.5026.0726.33425,563
2/17/201625.7027.1125.7026.86396,704
2/16/201625.7325.8024.6125.36346,067
2/12/201624.3925.0523.8724.85688,913
2/11/201623.0823.9622.3723.65850,336
2/10/201624.0024.9923.4623.87420,171
2/9/201624.7425.0323.3424.15699,477
2/8/201624.5025.5923.7225.29553,237
2/5/201625.8025.9524.9625.41449,387
2/4/201626.5027.4626.1626.48825,802
2/3/201625.2926.4423.5926.44659,147
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center