$28.80 0.00 (%) DigitalGlobe Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/18/201728.9529.1528.5528.80174,070
1/17/201729.3529.4528.9029.00232,855
1/13/201729.2029.7529.2029.45124,095
1/12/201728.9529.1028.3029.05229,528
1/11/201729.2529.3528.8029.15212,688
1/10/201729.0029.3028.6529.15257,928
1/9/201728.7529.4528.5028.90274,344
1/6/201729.4529.6528.9028.95184,767
1/5/201730.0530.4029.4029.55244,270
1/4/201729.8030.0029.5029.75261,144
1/3/201729.1029.7528.8029.65252,628
12/30/201629.1029.1028.4528.65140,026
12/29/201629.3529.3528.8029.00124,575
12/28/201629.5029.7529.0029.25169,052
12/27/201630.0030.2029.4029.60136,454
12/23/201629.5529.9529.3529.95185,109
12/22/201629.6529.7029.2029.60192,400
12/21/201630.9530.9529.4529.50287,227
12/20/201630.0531.1530.0030.90568,113
12/19/201629.1529.9829.0029.85242,830
12/16/201629.9030.1028.9529.05928,309
12/15/201629.6030.5529.3529.90344,480
12/14/201629.7030.0529.4329.50281,260
12/13/201630.2530.5529.4529.80400,216
12/12/201632.1532.1529.9530.10860,598
12/9/201632.5032.5032.1532.30408,690
12/8/201632.1532.5532.0032.35447,358
12/7/201631.8032.3531.8032.15416,152
12/6/201632.3532.3531.9032.00440,089
12/5/201632.5532.7031.9532.20334,740
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
  • Showing 1-100 of 2,379 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center