00:13:53 EST Thu 21 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DGE---371022057304.9524.9584.9244.928-0.049139139109.488112.04
2019-10-30DGE---371022057305.1815.1974.4874.977-0.212159159108.872111.405
2019-10-29DGE---371022057305.2035.2035.1765.189-0.029999106.272108.726
2019-10-28DGE---371022057305.1335.2095.1325.2090.093113113106.038108.485
2019-10-25DGE---371022057305.0925.125.0715.1160.032114114107.157109.638
2019-10-24DGE---371022057305.0675.0945.0525.0840.011127127107.55110.044
2019-10-23DGE---371022057305.0585.0755.0475.073-0.005103103107.689110.187
2019-10-22DGE---371022057305.1095.1095.0755.078-0.041120120107.634110.131
2019-10-21DGE---371022057305.1225.1265.1115.1190.0169797107.134109.615
2019-10-18DGE---371022057305.1385.1465.0945.097-0.024108108107.398109.888
2019-10-17DGE---371022057305.1555.1555.1145.1210.005114114107.101109.582
2019-10-16DGE---371022057305.1065.1325.1065.116-0.0059696107.165109.649
2019-10-15DGE---371022057305.1495.1935.095.121-0.059128128107.109109.591
2019-10-14DGE---371022057305.18106.397108.857
2019-10-11DGE---371022057305.1425.2215.1425.2020.0647777106.124108.576
2019-10-10DGE---371022057305.0815.1465.0815.1380.076121121106.896109.372
2019-10-09DGE---371022057305.0455.0725.0425.0620.0339494107.841110.348
2019-10-08DGE---371022057304.9635.0294.9565.0290.0419191108.245110.764
2019-10-07DGE---371022057305.0295.0364.9364.988-0.0349595108.754111.289
2019-10-04DGE---371022057304.985.0474.9755.0220.0299999108.335110.857
2019-10-03DGE---371022057304.9264.9994.9134.9930.054131131108.69111.224
2019-10-02DGE---371022057304.9094.9644.9074.9390.01138138109.379111.935
2019-10-01DGE---371022057304.9784.984-999,999.00-999,999.00-0.017150150-999,999.00-999,999.00
2019-09-30DGE---371022057304.964.9714.9294.929-0.011106106109.505112.065
2019-09-27DGE---371022057304.964.9644.9344.9470.002138138109.274111.828
2019-09-26DGE---371022057304.9424.9584.9334.945-0.026115115109.297111.851
2019-09-25DGE---371022057304.8754.9714.8664.9710.091156156108.973111.518
2019-09-24DGE---371022057304.9134.9164.8754.88-0.049121121110.124112.705
2019-09-23DGE---371022057304.9024.9294.904.929-0.0319898109.503112.065
2019-09-20DGE---371022057304.974.9774.9374.938-0.039118118109.388111.947
2019-09-19DGE---371022057304.9884.9884.9594.977-0.013121121108.903111.446
2019-09-18DGE---371022057305.0095.0144.9834.99-0.031136136108.74111.279
2019-09-17DGE---371022057305.0585.0635.0215.021-0.05118118108.354110.881
2019-09-16DGE---371022057305.075.0925.0565.071-0.038127127107.738110.246
2019-09-13DGE---371022057305.0775.1175.0655.1130.044107107107.222109.715
2019-09-12DGE---371022057305.2675.274.9915.069-0.217174174107.761110.271
2019-09-11DGE---371022057305.3585.3585.255.286-0.083118118105.132107.561
2019-09-10DGE---371022057305.305.3715.305.3690.065142142104.144106.542
2019-09-09DGE---371022057305.2785.3045.275.3040.054118118104.912107.334
2019-09-06DGE---371022057305.3185.355.2445.25-0.057152152105.566108.009
2019-09-05DGE---371022057305.2735.3235.2655.3070.095154154104.88107.302
2019-09-04DGE---371022057305.2145.2215.1955.2120.021149149106.018108.476
2019-09-03DGE---371022057305.1815.2195.1775.191-0.016149149106.274108.74
2019-09-02DGE---371022057305.207106.081108.542
2019-08-30DGE---371022057305.2575.2615.1935.228-0.029797105.824108.277
2019-08-29DGE---371022057305.2795.2825.2135.2480.011153153105.583108.028
2019-08-28DGE---371022057305.2215.276-999,999.00-999,999.000.039124124-999,999.00-999,999.00
2019-08-27DGE---371022057305.3075.3135.2375.237-0.08142142105.728108.179
2019-08-26DGE---371022057305.2435.325.245.3170.184131131104.762107.183
2019-08-23DGE---371022057305.2445.2465.1335.133157157106.994109.484