$21.55 -0.05 (%) PrShs Sht Dow30 Shs -

May. 27, 2016 | 03:59 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
5/27/201621.5721.6021.5421.55379,273
5/26/201621.5321.6221.5221.60675,184
5/25/201621.6721.6721.5121.57995,094
5/24/201621.8921.8921.7121.74490,443
5/23/201622.0022.0321.9522.00446,854
5/20/201622.0222.0421.9122.00447,201
5/19/201622.0822.2222.0322.10993,638
5/18/201622.0622.1221.8421.971,067,730
5/17/201621.8322.0721.7922.00902,752
5/16/201622.0022.0021.7321.79385,944
5/13/201621.8122.0221.7622.00837,056
5/12/201621.7221.8921.6821.77873,351
5/11/201621.6321.7821.5921.78606,172
5/10/201621.7421.7421.5421.54459,872
5/9/201621.8121.8721.7321.82988,324
5/6/201622.0022.0021.7721.79659,909
5/5/201621.8721.9621.8121.90304,625
5/4/201621.9121.9721.8121.92707,827
5/3/201621.7821.8921.7321.801,229,600
5/2/201621.7221.7821.6021.63294,122
4/29/201621.7821.9121.7221.76699,489
4/28/201621.6121.7321.4621.68698,681
4/27/201621.5821.5921.3921.44552,750
4/26/201621.4921.5721.4421.51393,920
4/25/201621.5721.6721.5221.52397,912
4/22/201621.5321.6021.4721.49486,117
4/21/201621.3921.5421.3821.52388,470
4/20/201621.4721.4721.3121.39512,585
4/19/201621.4521.5221.3921.45678,937
4/18/201621.7121.7121.4921.51750,868
4/15/201621.6021.6721.5821.62304,667
4/14/201621.6121.6521.5521.60495,398
4/13/201621.7421.7421.6121.63711,583
4/12/201622.0422.0621.8221.86650,907
4/11/201621.9522.0721.8422.07782,082
4/8/201621.9722.0921.8922.04868,544
4/7/201622.0222.1521.9722.081,352,220
4/6/201622.0122.0821.8621.86729,706
4/5/201621.9922.0421.8822.001,168,580
4/4/201621.7821.8821.7621.851,506,700
4/1/201622.0522.0621.7721.79667,495
3/31/201621.8821.9421.8321.93562,529
3/30/201621.8421.9321.7921.891,243,530
3/29/201622.1922.2421.9721.99447,210
3/28/201622.0922.1722.0422.11585,072
3/24/201622.2822.2922.1322.151,277,890
3/23/201622.0922.1722.0522.14910,170
3/22/201622.0822.1021.9722.05666,607
3/21/201622.0422.0921.9822.00586,583
3/18/201622.1022.1222.0022.032,101,520
3/17/201622.3922.4222.1322.181,100,790
3/16/201622.5322.5422.3122.39731,796
3/15/201622.6222.6522.4822.48420,576
3/14/201622.6222.6222.4522.52611,349
3/11/201622.6422.6522.5322.55784,486
3/10/201622.7723.0722.6522.841,576,790
3/9/201622.7722.8922.7622.82578,926
3/8/201622.9022.9522.7522.88458,782
3/7/201622.9322.9422.7122.75336,632
3/4/201622.8722.9822.7622.84786,175
3/3/201623.0223.0922.9222.92500,199
3/2/201623.1023.1722.9922.99713,676
3/1/201623.4123.4423.0423.051,118,960
2/29/201623.3523.5423.2323.54474,377
2/26/201623.1323.3923.1323.36579,201
2/25/201623.5523.6423.3023.30731,953
2/24/201623.9124.0623.5723.60779,579
2/23/201623.4823.7223.4523.67586,595
2/22/201623.5023.5323.3523.41941,517
2/19/201623.8323.9123.7423.75427,026
2/18/201623.6123.7523.5823.73529,307
2/17/201623.8923.9023.6223.67932,551
2/16/201624.1424.3024.0524.061,114,780
2/12/201624.7124.7824.4124.41979,159
2/11/201624.9225.1424.7324.912,041,470
2/10/201624.2524.5424.0724.51901,237
2/9/201624.6624.6624.2124.39916,027
2/8/201624.4024.7124.3024.361,246,680
2/5/201623.8324.2323.8324.13707,473
2/4/201623.9924.0323.7223.82855,861
2/3/201624.0524.5023.8723.942,014,700
2/2/201624.0424.2824.0424.21947,917
2/1/201623.9324.0123.7123.81845,762
1/29/201624.1924.2523.7823.791,008,290
1/28/201624.3624.6824.3124.36916,707
1/27/201624.3824.6724.1224.561,267,820
1/26/201624.5524.5524.2024.221,019,110
1/25/201624.4124.6724.3724.671,039,490
1/22/201624.3224.5324.2924.341,489,780
1/21/201624.8324.9724.4324.671,817,580
1/20/201624.9225.3424.6624.852,941,530
1/19/201624.2724.6624.2424.472,097,840
1/15/201624.6224.7424.4124.531,806,650
1/14/201624.2124.4223.8223.971,899,680
1/13/201623.6924.3523.6724.301,843,490
1/12/201623.7624.0723.6823.771,289,730
1/11/201623.9524.2123.8723.962,134,910
1/8/201623.6324.0823.6024.031,735,980
1/7/201623.6723.8623.4023.791,853,360
1/6/201623.2623.3823.1223.261,452,310
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center