$19.19 0.00 (%) PrShs Sht Dow30 Shs -

Dec. 8, 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

DOG historical data

Date Open High Low Close Volume
12/8/201619.2419.2919.1519.192,164,280
12/7/201619.5619.5919.2519.281,559,620
12/6/201619.6019.6519.5719.58518,453
12/5/201619.5719.6419.5619.62489,247
12/2/201619.6519.6819.6319.66545,416
12/1/201619.6719.6719.6119.63998,385
11/30/201619.6619.7019.6019.70680,103
11/29/201619.7519.7719.6919.72395,454
11/28/201619.7519.7919.7219.76973,479
11/25/201619.7119.7419.7119.72173,916
11/23/201619.8419.8619.7719.781,055,540
11/21/201619.9619.9819.9019.91703,501
11/18/201619.9620.0219.9520.01538,329
11/17/201620.0020.0319.9619.96356,770
11/16/201620.0120.0519.9820.00654,729
11/15/201620.0420.0919.9719.98962,767
11/14/201619.9820.0919.9620.021,478,610
11/11/201620.1420.1720.0420.061,468,940
11/10/201620.2220.2920.0220.112,194,270
11/9/201620.8920.8920.2720.352,569,300
11/8/201620.7720.7820.5520.621,104,700
11/7/201620.9020.9020.7420.75744,763
11/4/201621.1421.1921.0721.181,372,950
11/3/201621.0721.1721.0521.14719,197
11/2/201621.0821.1421.0121.101,118,650
11/1/201620.8721.1320.8621.021,080,000
10/31/201620.8420.9120.8320.88225,317
10/28/201620.8120.9520.7620.86663,170
10/27/201620.7720.8820.7520.86354,713
10/26/201620.9520.9820.7820.82406,501
10/25/201620.8020.8820.7820.85504,108
10/24/201620.7620.8320.7420.81584,303
10/21/201620.9621.0020.8620.89386,814
10/20/201620.8420.9120.7820.86679,735
10/19/201620.8520.8720.7720.82491,274
10/18/201620.8120.9220.8120.90597,106
10/17/201620.9120.9920.8820.98681,475
10/14/201620.8320.9120.7620.911,014,460
10/13/201621.0521.1220.9120.95956,808
10/12/201620.9320.9720.8520.89639,697
10/11/201620.7320.9920.7320.901,296,220
10/10/201620.7020.7120.6220.71620,827
10/7/201620.7320.8920.7220.79378,684
10/6/201620.7920.8920.7520.75556,962
10/5/201620.8120.8120.7120.77716,426
10/4/201620.7720.9520.7220.89832,772
10/3/201620.7920.8420.7620.79499,586
9/30/201620.8320.8320.6620.74674,846
9/29/201620.7320.9820.6820.911,583,240
9/28/201620.8020.8820.6920.72349,735
9/27/201621.0021.0320.8220.82841,051
9/26/201620.9120.9920.8920.98728,470
9/23/201620.6720.8020.6720.79631,285
9/22/201620.6520.6820.5820.641,077,330
9/21/201620.8820.9520.7520.761,365,610
9/20/201620.8820.9520.8420.95203,489
9/19/201620.8721.0020.8020.96788,121
9/16/201620.9321.0220.9120.95592,320
9/15/201621.0521.0820.8120.87796,072
9/14/201621.0421.1220.9221.06448,716
9/13/201620.9021.0720.8521.03977,053
9/12/201621.1521.1520.7020.751,475,660
9/9/201620.7321.0220.7221.021,310,930
9/8/201620.5820.6220.5620.59151,646
9/7/201620.5320.5920.5320.54305,078
9/6/201620.5520.6220.5120.54178,624
9/2/201620.5720.6420.5220.58324,404
9/1/201620.6920.8120.6620.67498,341
8/31/201620.6720.7620.6420.69484,574
8/30/201620.5920.6720.5620.63228,435
8/29/201620.7120.7120.5720.59417,627
8/26/201620.6320.7820.5120.70885,416
8/25/201620.6720.6720.6020.65679,821
8/24/201620.5520.6520.5520.60553,520
8/23/201620.4920.5520.4520.54268,021
8/22/201620.5920.6320.5120.56244,056
8/19/201620.5620.6020.5020.54249,835
8/18/201620.5420.5720.4820.50257,716
8/17/201620.5620.6320.5020.52459,338
8/16/201620.5320.5620.4920.56474,256
8/15/201620.4820.4920.4320.48521,829
8/12/201620.5220.5920.5120.53482,254
8/11/201620.5720.5820.4820.51601,052
8/10/201620.6120.6620.5720.64261,242
8/9/201620.6020.6420.5520.61160,207
8/8/201620.5920.6520.5720.60518,527
8/5/201620.7320.7320.6220.63706,302
8/4/201620.7920.8620.7720.83272,608
8/3/201620.9020.9020.8320.84318,822
8/2/201620.8020.9520.7820.88492,411
8/1/201620.7220.8420.7020.77469,103
7/29/201620.7920.8120.7020.74298,755
7/28/201620.7420.8220.6920.72550,739
7/27/201620.6520.7620.6220.69791,066
7/26/201620.7220.8020.6520.71362,501
7/25/201620.6120.7320.6120.67421,762
7/22/201620.6520.6820.5920.60245,752
7/21/201620.5820.7120.5720.65596,298
7/20/201620.5620.6120.5420.59848,929
7/19/201620.6620.6720.6120.62329,603
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center