$36.45 +1.19 (%) PrShs Ult O&G Shs -

Jun. 29, 2016 | 10:24 AM

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
1/31/201461.3762.0760.5061.00100,050
1/30/201462.9063.2662.0862.7446,897
1/29/201462.1163.3761.6162.5357,446
1/28/201462.4863.4362.4063.2853,466
1/27/201462.9163.2361.5662.3186,649
1/24/201464.7264.7262.8462.8987,794
1/23/201466.6066.6364.9765.61104,681
1/22/201467.2067.3566.4467.1760,364
1/21/201466.4667.0065.6766.6595,992
1/17/201466.1967.0665.6365.9096,232
1/16/201465.6666.0665.0566.0647,467
1/15/201466.3166.4265.7365.8335,819
1/14/201465.0566.3265.0566.2264,525
1/13/201466.8567.0664.5564.70106,274
1/10/201467.1367.3566.3567.3559,899
1/9/201467.5767.7166.0167.11152,540
1/8/201468.2168.2367.0667.5567,975
1/7/201467.7368.5367.0668.4366,550
1/6/201467.7067.7766.6967.2946,448
1/3/201468.0668.4067.0267.3455,564
1/2/201468.7669.2867.1767.7699,255
12/31/201368.7669.8368.5169.6761,986
12/30/201369.5869.7868.3968.4532,685
12/27/201369.1969.6668.8769.4953,778
12/26/201368.0068.9768.0068.8062,339
12/24/201367.0467.9167.0467.7440,498
12/23/201367.5067.8866.9066.9851,945
12/20/201366.7067.3066.5866.9842,630
12/19/201365.9166.6465.6566.5955,279
12/18/201364.8266.4363.2766.31117,197
12/17/201364.9165.0363.9364.2269,970
12/16/201364.4865.5264.3465.0867,248
12/13/201363.6864.0663.3163.7363,904
12/12/201363.7264.8463.4964.2879,512
12/11/201365.6265.6263.4463.6971,547
12/10/201365.8766.2265.4365.5638,793
12/9/201366.2866.4665.4965.9078,739
12/6/201366.5666.7865.4965.8245,938
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
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center