$31.97 +0.13 (%) Dx Dly Gold Min Shs -

Sep. 26, 2016 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUST historical data

Date Open High Low Close Volume
9/23/201629.7432.7429.4631.8414,731,500
9/22/201628.0330.4927.0629.4913,894,100
9/21/201634.5834.8628.6329.3117,311,400
9/20/201636.7237.7435.9236.9012,029,300
9/19/201635.5537.1435.4036.7515,517,800
9/16/201637.9038.9935.8837.3312,015,200
9/15/201637.3838.8934.4536.4016,518,500
9/14/201635.7637.7834.3637.0810,952,800
9/13/201634.4638.3134.2037.1611,074,200
9/12/201637.8238.1732.3733.2916,958,900
9/9/201632.3836.4932.3136.0919,040,400
9/8/201629.5931.5728.7930.9816,325,900
9/7/201628.9031.3028.6729.0114,102,700
9/6/201631.4132.3428.5828.7510,773,900
9/2/201633.9935.8633.0133.5510,635,000
9/1/201642.7843.7037.2437.4413,288,600
8/31/201641.5542.8340.4142.2114,309,500
8/30/201636.0541.0935.6040.0718,683,300
8/29/201636.4237.0334.0035.096,027,600
8/26/201632.5536.6030.5035.3017,192,600
8/25/201636.2937.4432.5434.7413,362,400
8/24/20166.207.306.197.2163,109,000
8/23/20165.555.995.535.9425,012,500
8/22/20165.685.805.635.7025,729,800
8/19/20165.355.495.255.4334,630,500
8/18/20165.115.275.025.0725,346,000
8/17/20165.175.595.125.2451,330,100
8/16/20164.975.114.895.0333,421,300
8/15/20164.895.064.805.0031,065,900
8/12/20164.574.984.564.9047,534,100
8/11/20164.794.954.584.9133,427,900
8/10/20164.694.964.614.8129,266,400
8/9/20165.085.144.975.0620,089,300
8/8/20165.365.385.035.2123,794,700
8/5/20165.295.425.225.3334,805,100
8/4/20164.914.934.764.8930,466,700
8/3/20164.935.134.935.0026,882,300
8/2/20164.834.904.684.8335,033,400
8/1/20165.265.374.975.0142,425,600
7/29/20165.395.545.115.2143,010,300
7/28/20165.595.985.505.6929,765,400
7/27/20166.246.735.545.6837,970,700
7/26/20166.786.956.386.5724,764,100
7/25/20166.747.346.737.1435,326,100
7/22/20166.656.656.336.4317,711,900
7/21/20166.816.976.266.3932,346,800
7/20/20166.477.176.467.0536,883,400
7/19/20165.946.055.856.0115,646,200
7/18/20165.876.095.815.8220,039,200
7/15/20166.026.035.765.9123,121,800
7/14/20166.106.215.705.7331,882,200
7/13/20165.825.985.495.6335,667,500
7/12/20165.776.265.676.2338,585,800
7/11/20165.825.865.535.5928,454,200
7/8/20166.196.345.555.6451,375,100
7/7/20165.966.345.926.2146,300,700
7/6/20166.006.085.635.6858,301,100
7/5/20166.406.826.206.2831,926,600
7/1/20167.177.226.566.7038,868,100
6/30/20168.078.337.807.8328,167,200
6/29/20168.498.547.918.3334,457,400
6/28/20168.909.018.528.8828,827,200
6/27/20168.579.098.148.4730,535,800
6/24/20167.589.257.558.7538,666,800
6/23/201610.6810.8210.1610.6521,344,600
6/22/201611.0011.3010.3810.3922,305,200
6/21/201610.9211.1510.6211.1224,443,300
6/20/201611.0211.1410.0810.2726,299,000
6/17/20169.9010.789.8110.0726,628,700
6/16/20168.8110.558.8010.4532,599,700
6/15/201610.8310.979.309.5825,995,500
6/14/20169.9711.069.9710.8124,311,400
6/13/20169.3610.509.2810.1422,866,800
6/10/20169.4510.329.0510.0835,428,600
6/9/201610.1510.359.609.6818,499,800
6/8/20169.7910.269.3810.1227,600,600
6/7/201611.2511.3810.8311.2319,884,300
6/6/201611.0611.6010.7010.8226,106,400
6/3/201613.6813.6910.9311.0248,189,800
6/2/201616.8317.1916.1216.5718,802,700
6/1/201616.7017.5315.8416.6024,731,400
5/31/201617.6018.0815.8717.0025,153,300
5/27/201616.7317.9316.2717.6830,833,800
5/26/201615.4516.6915.0216.2324,432,300
5/25/201617.6618.6715.7616.1629,335,600
5/24/201615.8717.4515.5217.4024,064,100
5/23/201615.4815.7114.1214.9420,849,400
5/20/201614.1115.7014.0714.4823,279,300
5/19/201616.5216.9614.3714.6334,804,100
5/17/20161.311.351.211.25111,940,000
5/16/20161.291.341.241.2985,767,200
5/13/20161.411.441.341.3777,408,500
5/12/20161.331.441.281.41104,132,000
5/11/20161.371.491.291.34123,704,000
5/10/20161.611.681.431.4685,208,200
5/9/20161.551.641.531.6294,923,100
5/6/20161.461.491.321.38118,025,000
5/5/20161.641.661.521.5787,788,000
5/4/20161.591.751.501.72119,287,000
5/3/20161.361.531.361.49102,450,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center