$1.72 +0.23 (%) Dx Dly Gold Min Shs -

May. 4, 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
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
2/29/20164.534.554.194.2030,006,200
2/26/20164.554.764.304.7147,208,700
2/25/20164.544.584.224.2636,368,800
2/24/20164.224.683.924.4662,029,900
2/23/20164.654.824.504.6130,084,700
2/22/20165.495.544.784.8941,186,500
2/19/20164.885.104.665.0034,555,400
2/18/20165.976.044.664.6844,356,800
2/17/20166.006.215.575.6833,062,700
2/16/20165.806.365.476.3345,165,300
2/12/20165.976.005.045.0640,064,100
2/11/20165.526.205.155.4756,287,900
2/10/20167.528.296.956.9833,345,200
2/9/20166.377.476.287.4437,462,600
2/8/20166.636.736.126.7134,257,900
2/5/20169.299.577.177.2228,973,000
2/4/20169.389.418.228.6630,011,800
2/3/201612.8012.8310.3010.3225,201,800
2/2/201612.7213.6112.5013.109,894,180
2/1/201613.2313.2812.3012.3411,570,900
1/29/201614.8015.0013.5013.599,047,140
1/28/201614.6115.0013.7214.5610,159,200
1/27/201614.7515.1813.6313.6711,001,000
1/26/201616.0416.0514.3014.4710,166,000
1/25/201617.1717.4516.4816.646,572,070
1/22/201619.2019.4717.4118.056,503,060
1/21/201619.5020.5318.2318.598,382,470
1/20/201618.9720.4418.6018.627,449,650
1/19/201617.6320.9617.4620.456,464,620
1/15/201616.0518.2016.0018.074,857,180
1/14/201616.8418.3916.3017.858,075,880
1/13/201616.4617.1215.5416.217,689,010
1/12/201615.7017.0015.6616.159,495,180
1/11/201613.4115.5013.2815.1710,538,000
1/8/201613.6514.1913.2513.558,142,700
1/7/201613.8514.1712.2512.6612,198,000
1/6/201614.6314.8814.2614.558,501,990
1/5/201614.9615.6514.9515.335,180,880
1/4/201615.0015.9314.6115.158,056,720
12/31/201516.7016.8616.3416.524,081,740
12/30/201516.6516.9516.3916.646,077,460
12/29/201515.6216.2515.3615.685,246,920
12/28/201515.5016.6015.5016.147,736,940
12/24/201515.4315.5114.7314.785,432,490
12/23/201516.5316.6315.7715.798,682,440
12/22/201516.7517.0616.0016.836,910,690
12/21/201516.3616.9916.0916.567,899,740
12/18/201517.9018.1416.7317.549,828,760
12/17/201517.6818.9217.6418.809,251,840
12/16/201516.9717.9915.7516.0012,628,700
12/15/201517.8018.6317.3618.127,276,780
12/14/201516.0718.3815.9218.3713,822,000
12/11/201516.9516.9615.2515.7710,192,700
12/10/201516.5116.6115.5016.277,490,720
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center