$43.48 +0.89 (%) PrShs Ult O&G Shs -

Dec. 5, 2016 | 03:39 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
12/3/201457.2858.7456.8357.86296,692
12/2/201454.4557.4254.3856.48355,850
12/1/201454.4455.4653.2255.15302,760
11/28/201458.1958.5254.4254.72399,922
11/26/201464.4664.4662.9763.18162,816
11/25/201467.5067.5064.5764.79108,286
11/24/201467.6368.2566.3466.89190,818
11/21/201468.2369.0067.0467.93189,946
11/20/201464.3266.3964.3266.21111,209
11/19/201464.0665.0563.0864.65108,321
11/18/201463.9265.0063.4464.0085,616
11/17/201463.7164.6063.3463.9492,024
11/14/201463.9464.7263.2064.58122,794
11/13/201464.5364.6361.4863.42310,484
11/12/201465.3366.7964.9365.17160,829
11/11/201465.8666.5864.7966.3098,509
11/10/201468.2068.7565.5365.94130,494
11/7/201465.9768.0265.5967.18158,277
11/6/201463.2465.4962.7865.45107,157
11/5/201463.1264.4862.2263.84188,445
11/4/201463.2863.2860.9661.80260,236
11/3/201467.1068.2264.3364.64176,974
10/31/201464.2367.0563.4066.83138,117
10/30/201463.7964.8962.9064.38140,037
10/29/201465.7866.8063.6464.83196,459
10/28/201462.3064.7561.6064.50124,434
10/27/201462.7362.7360.4461.71131,063
10/24/201464.9764.9762.7064.44110,031
10/23/201464.3566.0063.7064.76228,466
10/22/201465.3466.0562.4362.53292,514
10/21/201462.7665.1962.7664.90281,571
10/20/201460.0861.5059.4561.25201,772
10/17/201461.5062.7259.2560.31228,545
10/16/201455.5160.3054.4559.31346,695
10/15/201455.0357.6253.0057.24564,841
10/14/201458.5959.8855.9356.51886,792
10/13/201461.4262.8357.8157.93208,024
10/10/201463.2964.4660.5061.80230,300
10/9/201467.7267.7863.2563.49313,367
10/8/201467.2068.7264.7968.60230,119
10/7/201468.4870.2067.4267.4276,050
10/6/201469.7970.6868.4169.3058,161
10/3/201469.8270.0668.0069.2198,562
10/2/201469.1970.1466.8369.34139,533
10/1/201472.3773.3969.5169.91131,372
9/30/201474.3174.8072.1772.78143,014
9/29/201473.6074.9572.8474.69119,430
9/26/201473.8175.5072.7374.7983,027
9/25/201475.3575.3573.2973.3275,353
9/24/201475.4376.4273.4075.57198,776
9/23/201475.7476.9875.4975.4968,496
9/22/201477.9678.0075.5076.0270,914
9/19/201478.9779.4878.3078.3028,111
9/18/201479.6079.6078.0678.40106,471
9/17/201480.3980.6278.9279.2543,907
9/16/201477.6981.0377.6980.0062,460
9/15/201476.9278.5376.2778.20119,255
9/12/201479.1379.1376.7077.15111,635
9/11/201478.2379.6877.5079.5252,547
9/10/201479.5279.5277.4879.3964,683
9/9/201480.4381.2178.8179.7561,312
9/8/201482.3782.3779.8380.52116,245
9/5/201482.0883.1280.9583.0626,923
9/4/201483.7784.4581.2481.9063,721
9/3/201484.6285.2584.1384.2534,251
9/2/201487.0087.0082.9983.6679,894
8/29/201485.1785.9484.8185.9135,718
8/28/201484.3685.0984.2684.9447,146
8/27/201485.2785.5284.5284.9325,133
8/26/201484.4485.8984.4484.9941,521
8/25/201483.2384.2783.1283.9934,137
8/22/201483.0083.0182.0182.6839,169
8/21/201483.7483.9183.1083.6739,508
8/20/201483.2083.7782.3583.6017,373
8/19/201482.4583.5382.2883.2044,833
8/18/201482.6482.6481.3681.9635,333
8/15/201480.8881.6080.2181.4832,261
8/14/201481.3681.6180.1280.3933,791
8/13/201481.5582.1580.7981.3828,386
8/12/201481.7881.7880.0380.7239,167
8/11/201482.5083.3481.7381.8440,921
8/8/201479.2181.9479.2181.7832,572
8/7/201481.0081.2278.3279.0941,261
8/6/201478.8481.7878.8480.1661,200
8/5/201482.6782.6778.7479.64130,677
8/4/201480.5983.6080.1083.2384,118
8/1/201481.4181.8779.3080.59108,734
7/31/201484.9484.9681.2581.2598,435
7/30/201488.1288.3885.5286.1057,969
7/29/201487.4288.2287.1287.1435,991
7/28/201487.9288.1786.6587.7148,941
7/25/201488.7588.7687.8688.0227,949
7/24/201489.5090.0089.2089.3929,414
7/23/201488.8289.3387.9489.2726,747
7/22/201487.8488.7187.6988.2346,036
7/21/201486.4286.9385.9986.8637,278
7/18/201487.2587.2585.8286.6836,932
7/17/201488.7889.0585.8186.0460,709
7/16/201486.5588.7286.5588.6954,751
7/15/201486.5786.8084.9886.0369,361
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center