$6.43 +0.04 (%) Dx Dly Gold Min Shs -

Jul. 22, 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

DUST historical data

Date Open High Low Close Volume
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
5/2/20161.281.431.271.38116,415,000
4/29/20161.531.541.311.32117,542,000
4/28/20161.821.841.601.63105,621,000
4/27/20161.912.051.861.8776,180,900
4/26/20162.012.111.941.9452,238,500
4/25/20162.012.111.972.0852,516,400
4/22/20161.972.091.852.0490,773,500
4/21/20161.841.991.821.8997,775,700
4/20/20161.902.031.761.99110,376,000
4/19/20161.962.001.841.9084,953,000
4/18/20162.142.302.132.2144,028,100
4/15/20162.372.472.182.2159,854,000
4/14/20162.252.512.192.4190,677,400
4/13/20162.162.252.082.2274,912,400
4/12/20162.102.202.012.0682,106,200
4/11/20162.392.412.082.1195,202,800
4/8/20162.862.872.522.5674,528,100
4/7/20162.922.952.802.8475,008,200
4/6/20163.253.283.083.1042,449,000
4/5/20163.173.443.103.1247,706,100
4/4/20163.213.453.203.4239,927,200
4/1/20163.493.553.163.1654,869,100
3/31/20163.003.242.963.2340,528,300
3/30/20163.123.293.013.1158,442,600
3/29/20163.503.622.963.0175,106,000
3/28/20163.503.793.473.6031,098,800
3/24/20163.723.823.513.5942,659,300
3/23/20163.513.863.463.8477,778,700
3/22/20163.003.252.953.1344,100,700
3/21/20163.183.273.053.1447,330,600
3/18/20163.243.252.983.1455,445,500
3/17/20162.973.242.793.1894,992,500
3/16/20163.984.133.003.0382,899,100
3/15/20164.064.233.793.8056,976,500
3/14/20163.534.083.464.0563,975,100
3/11/20163.483.673.313.6049,377,300
3/10/20163.753.793.383.4166,790,500
3/9/20164.254.353.793.9282,107,300
3/8/20163.363.993.323.9767,776,400
3/7/20163.733.773.293.4970,680,100
3/4/20163.833.983.223.8898,737,500
3/3/20164.294.323.703.8559,368,700
3/2/20164.614.714.264.3643,932,400
3/1/20164.174.754.124.7245,395,200
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center