$33.72 -0.33 (%) DigitalGlobe Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGI historical data

Date Open High Low Close Volume
4/17/201533.7234.0133.1633.72360,561
4/17/20150.720.750.580.75740,576
4/16/201534.1434.4233.9034.05438,820
4/16/20150.750.760.750.7615,100
4/15/201534.7234.9834.2134.23466,454
4/15/20150.750.750.750.7528,371
4/14/201534.6434.7834.3334.57151,203
4/14/20150.740.760.740.7631,135
4/13/201534.7935.0034.5934.62187,138
4/13/20150.760.760.740.7424,840
4/10/201534.9734.9734.4034.79186,178
4/10/20150.750.760.750.767,900
4/9/201534.7835.0234.6534.82207,129
4/9/20150.740.750.740.755,200
4/8/201534.9735.0634.6334.86201,670
4/8/20150.770.770.740.7432,600
4/7/201535.2235.5035.0335.03373,524
4/7/20150.730.770.720.7793,005
4/6/201534.4735.7034.4035.22476,227
4/6/20150.750.750.710.7333,997
4/2/201533.9934.8433.9434.60364,991
4/2/20150.760.770.760.7780,315
4/1/201533.8834.3733.3834.07407,665
4/1/20150.780.780.750.7643,600
3/31/201534.2434.8734.0434.07412,820
3/31/20150.770.780.750.7857,000
3/30/201534.2934.6734.1434.42376,597
3/30/20150.770.780.770.7724,075
3/27/201534.1334.4633.6634.12323,644
3/27/20150.780.790.770.7783,500
3/26/201534.2234.5333.6634.07524,958
3/26/20150.760.780.760.7736,462
3/25/201534.9235.2334.2334.32445,505
3/25/20150.780.780.760.7754,700
3/24/201535.1235.4034.8434.96286,289
3/24/20150.780.800.750.80171,076
3/23/201534.8235.9134.8235.07664,931
3/23/20150.760.800.760.77101,657
3/20/201534.7034.8634.5434.75771,489
3/20/20150.760.770.760.7795,245
3/19/201534.5035.0934.5034.71376,745
3/19/20150.710.750.710.7529,827
3/18/201534.6234.7434.1734.60432,923
3/18/20150.700.710.690.7132,277
3/17/201534.6934.8834.5134.62382,471
3/17/20150.710.720.700.726,500
3/16/201534.6934.9534.3534.75765,689
3/16/20150.690.690.690.69650
3/13/201534.1534.8134.1434.571,021,153
3/13/20150.710.720.670.7251,700
3/12/201534.9635.0234.0734.11783,597
3/12/20150.720.730.710.7230,609
3/11/201534.7335.0034.5334.76660,675
3/11/20150.700.720.700.7133,513
3/10/201534.4335.0034.1534.67756,723
3/10/20150.720.720.660.7077,712
3/9/201534.6635.2434.5134.74695,297
3/9/20150.740.760.730.7344,800
3/6/201534.3935.1534.3334.65801,107
3/6/20150.810.810.730.74105,200
3/5/201535.1635.2534.6034.73554,403
3/5/20150.830.870.800.80410,888
3/4/201535.0135.2834.5234.94542,717
3/4/20150.730.760.730.7542,181
3/3/201533.9835.4633.8835.181,448,960
3/3/20150.740.750.740.7527,328
3/2/201533.2534.4833.1834.381,085,526
3/2/20150.720.720.710.7211,300
2/27/201530.0034.2929.9033.254,125,527
2/27/20150.710.750.700.7025,220
2/26/201528.7028.8727.7028.451,267,936
2/26/20150.740.740.700.7144,221
2/25/201529.3129.4228.6628.73536,905
2/25/20150.720.750.720.7426,700
2/24/201529.5129.7428.7029.33495,028
2/24/20150.710.740.690.7486,900
2/23/201530.4730.4829.5729.63589,173
2/23/20150.750.750.750.754,080
2/20/201530.4130.7330.0930.62343,556
2/20/20150.700.800.700.7587,245
2/19/201530.0730.9729.9130.55460,655
2/19/20150.680.710.680.7036,654
2/18/201529.6130.3129.6130.10340,842
2/18/20150.690.710.660.6716,100
2/17/201530.1930.4929.5829.74274,125
2/17/20150.680.710.680.717,900
2/13/201529.7530.3729.4430.16431,622
2/13/20150.680.700.680.6818,800
2/12/201528.9229.7428.7129.71266,619
2/12/20150.700.700.680.6822,550
2/11/201529.0729.1228.6128.80190,370
2/11/20150.710.720.700.7010,305
2/10/201529.1829.3628.6129.17291,035
2/10/20150.780.780.700.7032,600
2/9/201529.2929.6528.7728.84336,367
2/9/20150.720.780.720.78125,824
2/6/201529.4029.8529.1629.46271,026
2/6/20150.640.740.630.72181,875
2/5/201528.8229.4228.7029.31306,183
2/5/20150.630.690.620.6651,151
  • Showing 1-100 of 2,086 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center