$32.15 +0.55 (%) DigitalGlobe Inc - New York Stock Exchange, Inc.

Dec. 2, 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

DGI historical data

Date Open High Low Close Volume
12/2/201631.4532.3031.4032.15406,288
12/1/201632.1532.4031.3831.60337,472
11/30/201632.5032.7532.1532.15389,049
11/29/201632.1532.8531.9032.35493,434
11/28/201632.2032.6531.8532.00316,241
11/25/201632.6032.6032.1032.45163,380
11/23/201632.5532.9532.1032.55390,278
11/22/201631.9032.7531.8032.55602,340
11/21/201631.9532.0931.6531.75393,034
11/18/201632.2032.5531.7531.80625,989
11/17/201632.4533.0532.0532.101,056,734
11/16/201631.0532.4030.8532.35829,349
11/15/201630.0031.3029.7031.25667,476
11/14/201629.9530.6029.2029.90761,143
11/11/201628.5029.5028.4529.10561,992
11/10/201628.1028.9027.8128.45596,566
11/9/201625.8527.8025.5027.80683,706
11/8/201626.1526.6526.0526.30375,963
11/7/201626.1026.6826.0026.15446,820
11/4/201625.3026.4025.1525.50580,516
11/3/201625.1525.4524.9025.10297,063
11/2/201624.4525.5024.2524.95649,161
11/1/201625.2025.3424.4024.50389,564
10/31/201625.1025.2024.8325.10298,813
10/28/201624.7025.1524.6524.90483,031
10/27/201626.5026.8523.9524.75716,179
10/26/201628.3528.5526.3526.60933,542
10/25/201626.1526.4025.7525.95223,982
10/24/201626.5527.0026.1526.25217,156
10/21/201625.9526.3025.8026.25256,997
10/20/201626.4526.7026.2026.35221,251
10/19/201626.5026.8526.3026.55155,084
10/18/201626.5026.7326.2526.50168,319
10/17/201626.3526.4326.1526.35153,330
10/14/201626.4326.8126.2626.28160,415
10/13/201626.2226.4825.9226.26151,869
10/12/201626.7626.9726.5226.54161,334
10/11/201626.9027.0426.3926.70214,620
10/10/201626.9027.2226.6926.86171,289
10/7/201626.9627.0026.5826.85214,691
10/6/201627.2127.2526.7827.05215,202
10/5/201627.5327.6827.3827.40160,364
10/4/201627.6227.8227.1827.38169,109
10/3/201627.3727.6627.2327.62230,541
9/30/201627.4527.6927.0427.50281,543
9/29/201627.5127.6427.2527.26227,761
9/28/201627.3127.7427.0327.52589,208
9/27/201626.8727.4126.8727.23140,956
9/26/201626.7827.1926.6726.92189,655
9/23/201627.2527.3126.9326.99270,575
9/22/201626.7227.4726.6927.45286,171
9/21/201625.8126.5325.5326.45332,795
9/20/201625.7025.9625.2925.82328,084
9/19/201624.8425.6424.7025.38292,078
9/16/201625.1625.2624.5724.59546,731
9/15/201625.1525.3824.9225.25181,400
9/14/201625.1625.6024.9425.04308,216
9/13/201625.9726.0325.1225.16512,369
9/12/201625.7526.4025.6126.21379,303
9/9/201626.3926.5125.8925.89352,799
9/8/201626.9326.9826.5826.64288,552
9/7/201627.0127.1026.7526.85231,636
9/6/201627.1427.4226.9226.97240,320
9/2/201626.8127.1526.7727.08237,001
9/1/201627.0827.1026.3326.56381,502
8/31/201627.9327.9327.0627.09413,959
8/30/201628.0028.1627.7927.88130,183
8/29/201627.9928.2427.8928.01177,730
8/26/201628.2028.3227.3727.90520,764
8/25/201627.7928.3327.7328.20353,976
8/24/201627.5527.8427.4827.79275,357
8/23/201627.4227.7027.3327.61178,448
8/22/201627.2027.4427.1127.34180,456
8/19/201627.0127.2926.7927.24228,283
8/18/201627.1527.3126.9827.09141,787
8/17/201626.8927.1526.8427.08515,297
8/16/201626.9726.9826.4426.85589,900
8/15/201627.0927.3027.0027.03213,333
8/12/201627.0127.1726.9427.01179,367
8/11/201627.0927.2127.0127.03241,821
8/10/201627.3727.4526.6126.99362,969
8/9/201627.5227.6627.3527.38199,673
8/8/201627.3427.6527.3427.50160,763
8/5/201627.2427.5027.1627.30365,817
8/4/201626.9227.2226.8426.98240,845
8/3/201626.8527.0926.7426.91453,801
8/2/201627.0727.2226.7626.88511,950
8/1/201626.9527.1426.6127.09627,431
7/29/201624.5427.2524.5326.961,603,073
7/28/201623.2823.3122.9423.12298,961
7/27/201623.4923.5723.1723.28305,461
7/26/201623.1923.5423.1423.37340,684
7/25/201623.0723.2722.9823.17246,058
7/22/201622.9323.2022.7123.14317,505
7/21/201623.7623.8622.7122.90426,906
7/20/201622.9723.7622.9523.71509,891
7/19/201622.8122.9822.5522.92457,087
7/18/201622.6022.9222.5522.84279,801
7/15/201622.6922.7622.5022.58251,467
7/14/201622.7522.8822.5522.56181,691
  • Showing 1-100 of 2,391 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center