DIG: Historical Prices for PROSULTRA OIL & GAS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	34.48	35.12	33.92	34.75	3,357,100	34.75
25-Nov-09	35.93	36.56	35.25	36.43	3,045,500	36.43
24-Nov-09	35.38	35.76	34.44	35.71	3,065,400	35.71
23-Nov-09	35.65	36.30	35.15	35.34	4,285,800	35.34
20-Nov-09	34.60	34.79	33.88	34.30	3,608,300	34.30
19-Nov-09	36.12	36.16	34.63	34.96	4,494,700	34.96
18-Nov-09	37.21	37.26	36.13	36.62	3,333,900	36.62
17-Nov-09	36.84	37.12	36.38	36.91	3,824,600	36.91
16-Nov-09	35.92	37.42	35.92	37.02	4,696,300	37.02
13-Nov-09	34.81	35.76	34.27	35.20	3,494,600	35.20
12-Nov-09	36.01	36.34	34.47	34.79	4,242,400	34.79
11-Nov-09	36.81	37.22	35.95	36.37	4,281,700	36.37
10-Nov-09	36.12	36.72	35.63	36.31	3,777,400	36.31
9-Nov-09	35.96	36.42	35.78	36.28	3,619,400	36.28
6-Nov-09	34.44	35.62	34.27	35.00	3,534,400	35.00
5-Nov-09	34.39	35.33	34.09	35.18	4,099,100	35.18
4-Nov-09	35.05	35.37	33.88	34.06	7,649,800	34.06
3-Nov-09	32.42	34.57	32.33	34.24	7,340,700	34.24
2-Nov-09	33.48	34.48	32.38	33.41	8,155,900	33.41
30-Oct-09	35.45	35.60	32.50	33.02	9,658,700	33.02
29-Oct-09	34.73	35.80	34.14	35.66	5,714,500	35.66
28-Oct-09	36.05	36.08	34.00	34.14	6,658,300	34.14
27-Oct-09	35.96	37.06	35.64	36.43	6,339,800	36.43
26-Oct-09	37.07	38.50	35.56	35.76	5,926,000	35.76
23-Oct-09	38.79	38.80	36.33	36.88	5,344,000	36.88
22-Oct-09	37.62	38.70	36.79	38.47	5,282,400	38.47
21-Oct-09	37.48	39.61	37.45	37.89	6,205,300	37.89
20-Oct-09	38.97	38.97	37.09	38.11	4,449,000	38.11
19-Oct-09	37.93	38.99	37.60	38.67	5,434,300	38.67
16-Oct-09	37.57	38.10	37.13	37.89	4,588,500	37.89
15-Oct-09	36.08	37.98	35.97	37.90	5,916,000	37.90
14-Oct-09	36.20	36.52	35.76	36.49	4,641,700	36.49
13-Oct-09	35.39	35.45	34.20	35.25	4,196,100	35.25
12-Oct-09	34.92	35.71	34.88	35.29	3,353,700	35.29
9-Oct-09	34.20	34.62	33.87	34.43	2,852,400	34.43
8-Oct-09	33.19	34.60	33.06	34.34	5,908,200	34.34
7-Oct-09	32.24	32.89	31.95	32.85	3,777,100	32.85
6-Oct-09	31.98	32.87	31.79	32.40	3,873,300	32.40
5-Oct-09	29.85	31.25	29.66	31.07	3,550,000	31.07
2-Oct-09	29.34	30.24	29.13	29.80	3,669,400	29.80
1-Oct-09	32.05	32.05	30.13	30.17	4,162,500	30.17
30-Sep-09	32.83	32.85	31.29	32.09	4,603,000	32.09
29-Sep-09	32.54	32.83	31.94	32.36	3,218,100	32.36
28-Sep-09	31.68	32.77	31.52	32.62	2,651,300	32.62
25-Sep-09	31.39	32.29	31.12	31.60	4,484,500	31.60
24-Sep-09	32.74	32.75	31.15	31.64	5,830,200	31.64
24-Sep-09	$ 0.066 Dividend
23-Sep-09	34.00	34.13	32.58	32.66	5,165,500	32.59
22-Sep-09	33.99	34.12	33.52	33.92	3,535,100	33.85
21-Sep-09	32.40	33.18	32.17	33.04	4,002,900	32.97
18-Sep-09	34.01	34.14	33.00	33.55	3,468,900	33.48
17-Sep-09	33.91	34.49	33.30	33.67	4,792,400	33.60
16-Sep-09	32.98	34.13	32.90	34.04	5,491,100	33.97
15-Sep-09	32.36	32.75	31.80	32.60	3,735,700	32.53
14-Sep-09	30.86	32.10	30.76	32.02	3,936,200	31.96
11-Sep-09	31.91	32.57	31.26	31.70	3,888,400	31.64
10-Sep-09	30.78	31.69	30.50	31.66	3,288,500	31.60
9-Sep-09	30.65	31.20	30.23	30.63	3,430,000	30.57
8-Sep-09	30.00	30.68	29.89	30.59	3,424,900	30.53
4-Sep-09	27.92	29.02	27.91	28.88	3,245,200	28.82
3-Sep-09	28.14	28.35	27.72	27.97	2,708,800	27.91
2-Sep-09	27.81	28.42	27.74	27.74	3,883,800	27.68
1-Sep-09	28.86	29.58	27.94	28.08	6,661,300	28.02
31-Aug-09	29.16	29.45	28.73	29.03	4,297,100	28.97
28-Aug-09	30.80	30.86	29.85	30.15	3,889,100	30.09
27-Aug-09	30.14	30.49	29.05	30.33	5,215,200	30.27
26-Aug-09	29.78	30.59	29.47	30.50	5,057,100	30.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions