$33.73 -1.00 (%) PrShs Ult O&G Shs -

May. 4, 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
12/5/201365.5866.0565.1865.4643,757
12/4/201366.1266.6065.0065.89104,960
12/3/201365.6966.7265.5066.3248,340
12/2/201366.1166.8165.3065.9937,530
11/29/201366.4767.0965.7065.9339,757
11/27/201366.9067.3865.6866.2985,194
11/26/201367.3868.0466.7067.2757,059
11/25/201368.7668.7667.0967.5669,365
11/22/201368.3368.8567.4968.8414,706
11/21/201367.1768.3667.1768.1038,023
11/20/201367.9068.2566.5566.9555,629
11/19/201367.2167.8666.4067.3629,834
11/18/201369.0569.0566.8967.3050,557
11/15/201367.8568.3967.5268.3942,158
11/14/201366.8467.6166.5467.5549,735
11/13/201364.9766.5964.9766.5647,181
11/12/201366.6166.7265.2465.6337,583
11/11/201366.3267.1766.3266.9038,102
11/8/201364.5266.5764.5266.4956,896
11/7/201367.0067.0064.2164.5874,509
11/6/201366.6867.3866.1066.4251,270
11/5/201366.2666.7265.8765.9623,638
11/4/201365.7566.9865.5266.9053,118
11/1/201365.5965.5963.6165.1666,915
10/31/201366.1266.8365.2765.67100,404
10/30/201367.0467.3265.1465.8672,303
10/29/201366.2266.7566.1366.7035,562
10/28/201365.7766.0065.2465.7574,290
10/25/201365.4166.1064.9465.7346,749
10/24/201364.5065.3363.8165.1488,243
10/23/201365.0965.2863.8464.38107,985
10/22/201366.0466.9665.7366.1941,586
10/21/201365.9266.5465.2965.4631,289
10/18/201365.3766.0865.1966.0456,023
10/17/201364.2064.7864.0464.7439,058
10/16/201363.5464.7063.5464.3461,516
10/15/201362.6763.5462.3062.7048,854
10/14/201361.7063.3461.5963.1766,176
10/11/201360.6162.6760.5462.3564,914
10/10/201359.9561.0759.8561.07122,953
10/9/201359.4359.4658.3259.0084,412
10/8/201360.7861.0059.4059.4259,671
10/7/201360.5661.5660.4060.7877,651
10/4/201360.8262.0660.3961.70100,997
10/3/201361.2661.4060.0460.6675,821
10/2/201360.8761.8060.2061.6361,737
10/1/201360.5161.6960.5161.3767,943
9/30/201360.1661.0159.7460.57144,117
9/27/201361.2961.6361.0661.5042,485
9/26/201361.9262.1761.4061.8342,652
9/25/201362.0062.3261.5961.7343,079
9/24/201361.6762.5761.2261.7054,475
9/23/201361.7462.0861.2861.63115,557
9/20/201363.3263.5061.9462.2856,377
9/19/201363.6263.9062.9263.1956,148
9/18/201362.0563.8761.6163.39165,528
9/17/201361.2962.3561.2962.0539,736
9/16/201362.0662.4761.2661.3779,241
9/13/201361.4661.8661.1861.4445,037
9/12/201361.8862.0061.2661.3849,371
9/11/201360.9862.0360.6961.9789,153
9/10/201361.1661.3760.1261.0768,072
9/9/201359.8761.1759.8761.0265,785
9/6/201360.2460.5758.8859.7255,552
9/5/201359.4760.1859.4759.6766,669
9/4/201358.3459.5558.2459.2749,134
9/3/201359.0159.2857.9958.5493,447
8/30/201358.3958.5657.5657.85131,322
8/29/201359.1659.1657.8458.0892,624
8/28/201357.5959.6657.5959.28205,064
8/27/201357.0058.1757.0057.31107,745
8/26/201358.5758.9757.8458.0777,771
8/23/201357.7758.4457.1358.2881,294
8/22/201356.3558.0456.1957.4175,262
8/21/201356.3256.8155.7855.93184,539
8/20/201356.1557.1955.8556.5468,168
8/19/201357.4657.6155.9055.9783,576
8/16/201358.0058.2157.3357.8137,360
8/15/201358.2558.6257.8758.1828,638
8/14/201359.2559.4158.8158.8419,763
8/13/201359.1559.6058.6459.3047,058
8/12/201358.9959.5558.8459.1332,599
8/9/201359.9260.3459.1359.7660,956
8/8/201360.1260.3159.0960.0556,879
8/7/201359.4659.9259.0959.4337,450
8/6/201360.5560.8559.5859.9670,967
8/5/201360.8160.8160.0860.7032,838
8/2/201361.1361.1460.2760.8992,203
8/1/201360.5561.5960.4961.49138,480
7/31/201359.7660.8059.7660.02169,829
7/30/201359.8960.0058.9359.5189,621
7/29/201360.4060.4059.2859.7760,302
7/26/201360.7060.8359.7560.6852,086
7/25/201360.1061.3060.0661.1575,424
7/24/201361.9261.9259.9260.55149,117
7/23/201361.6562.2661.6561.8654,576
7/22/201361.6562.1261.5061.6577,435
7/19/201360.8061.9260.5861.91101,258
7/18/201359.4560.5759.4560.26107,992
7/17/201359.2159.4658.7759.0567,746
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center