$37.47 -0.01 (%) PrShs Ult O&G Shs -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
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
9/8/201534.2934.5633.4734.51252,129
9/4/201533.9934.0033.2533.52435,496
9/3/201534.7036.1234.2834.70286,328
9/2/201534.9134.9132.9234.41285,759
9/1/201534.4735.2033.3033.84321,309
8/31/201535.0936.9033.9736.60304,455
8/28/201533.9136.5033.9135.73319,337
8/27/201532.4834.3632.3434.26491,778
8/26/201530.5531.1629.3631.09460,384
8/25/201532.6632.6629.5029.51478,943
8/24/201530.0032.4028.9929.84622,858
8/21/201535.2135.9033.4033.40410,591
8/20/201537.3237.8635.8535.85278,648
8/19/201539.5039.5037.2537.65306,584
8/18/201540.0140.2039.4939.89143,326
8/17/201539.7740.5939.4440.1976,287
8/14/201540.4441.0839.9440.10137,961
8/13/201541.0341.2640.2640.34141,719
8/12/201539.8741.7439.4741.60283,973
8/11/201538.8040.1938.4540.16167,594
8/10/201537.7440.1537.7440.13144,505
8/7/201538.9839.4837.4137.66112,212
8/6/201537.5839.3036.9339.17390,983
8/5/201539.0139.7737.7637.78218,761
8/4/201539.0039.5638.0538.34107,132
8/3/201540.0140.0138.4738.62219,057
7/31/201541.8041.8040.2140.34219,862
7/30/201542.8043.0242.0442.53149,253
7/29/201541.4143.0341.3242.98290,627
7/28/201539.5542.0539.4641.68318,865
7/27/201539.8440.2338.9739.35255,037
7/24/201542.3642.4540.2440.54166,426
7/23/201542.5543.0341.6542.2592,207
7/22/201542.8943.2142.3042.43188,498
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center