$20.82 -0.16 (%) PrShs Sht Dow30 Shs -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOG historical data

Date Open High Low Close Volume
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
7/18/201620.6820.6920.6120.64251,969
7/15/201620.6320.7220.6120.68670,177
7/14/201620.6620.7220.6420.691,031,700
7/13/201620.8120.9020.8120.82871,781
7/12/201620.8820.9320.8320.85696,136
7/11/201621.0121.0420.9421.01735,245
7/8/201621.2621.2621.0721.111,424,860
7/7/201621.3521.4921.2821.39738,808
7/6/201621.5521.6221.3621.37750,444
7/5/201621.4221.5421.4121.46655,345
7/1/201621.4021.4021.2821.34891,288
6/30/201621.6221.6421.3621.371,339,010
6/29/201621.8521.8721.6421.672,354,540
6/28/201622.1322.2322.0222.031,494,040
6/27/201622.2422.4622.2122.361,815,190
6/24/201622.0622.0921.7022.033,262,490
6/23/201621.4421.4621.3321.33622,546
6/22/201621.5221.6221.4321.61335,796
6/21/201621.5421.5821.4821.54322,336
6/20/201621.4921.5821.3921.57526,533
6/17/201621.6721.8221.6721.74840,996
6/16/201621.8821.9921.6421.66814,663
6/15/201621.6921.7921.6221.77896,328
6/14/201621.7221.8421.6621.75832,173
6/13/201621.6221.6721.4821.671,177,300
6/10/201621.5121.5921.4521.511,463,790
6/9/201621.4321.4621.3621.38424,231
6/8/201621.3921.4221.3321.36342,841
6/7/201621.4121.4421.3621.43582,823
6/6/201621.5421.5521.4221.45480,352
6/3/201621.6121.7321.5721.61431,458
6/2/201621.6921.7221.5721.58691,329
6/1/201621.7421.7821.6121.641,056,920
5/31/201621.4921.7121.4921.63586,141
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center