$27.54 -0.21 (%) DigitalGlobe Inc - NYSE

Jan. 28, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGI historical data

Date Open High Low Close Volume
1/27/201527.7727.9527.2927.75323,369
1/27/20150.650.650.640.6416,125
1/26/201528.1128.2627.8128.07183,955
1/26/20150.640.640.640.643,400
1/23/201528.0728.4527.8728.09183,348
1/23/20150.640.650.640.6516,400
1/22/201527.9428.3027.5028.06319,806
1/22/20150.640.690.640.6462,390
1/21/201528.2528.6627.6427.69471,539
1/21/20150.630.640.630.6343,050
1/20/201529.1129.1127.8728.27475,076
1/20/20150.600.680.600.63150,086
1/19/20150.600.620.590.6242,260
1/16/201528.8429.2628.3929.17497,294
1/16/20150.610.630.600.6161,296
1/15/201529.9930.1628.9729.03430,491
1/15/20150.630.630.610.6341,660
1/14/201530.3030.9629.7029.92550,917
1/14/20150.610.630.610.6114,100
1/13/201530.6831.1330.1730.61304,617
1/13/20150.590.620.590.6135,750
1/12/201530.7630.9930.0330.51296,092
1/12/20150.540.640.540.6087,610
1/9/201531.1331.4530.7930.82490,680
1/9/20150.570.570.540.5551,527
1/8/201530.2431.0330.1230.94450,343
1/8/20150.540.550.540.5521,000
1/7/201529.7030.2429.4630.10409,748
1/7/20150.520.560.520.5465,276
1/6/201530.0030.2829.3529.55526,739
1/6/20150.500.510.500.5187,247
1/5/201530.6130.9029.8629.98457,011
1/5/20150.460.510.450.5164,207
1/2/201531.0031.4930.6330.88541,390
1/2/20150.460.460.460.468,500
12/31/201431.1531.7930.8830.97620,527
12/31/20140.450.460.450.4614,912
12/30/201431.2731.4930.8331.08379,545
12/30/20140.440.450.440.45123,659
12/29/201431.3031.6931.0331.29462,782
12/29/20140.440.450.440.448,654
12/26/201430.9931.7430.9031.34391,451
12/24/201430.6030.9230.4530.85227,802
12/24/20140.440.450.440.4456,644
12/23/201430.3030.8530.2230.58424,650
12/23/20140.450.450.440.4450,776
12/22/201429.9630.7029.9330.23647,035
12/22/20140.450.460.440.4552,752
12/19/201429.4230.0229.4130.01903,463
12/19/20140.470.470.450.45110,642
12/18/201427.9730.0327.8729.431,106,382
12/18/20140.470.470.450.4695,072
12/17/201426.1827.5126.1227.481,257,558
12/17/20140.460.470.460.4721,050
12/16/201424.8926.3224.8126.101,041,847
12/16/20140.460.490.460.4729,440
12/15/201425.0825.5224.4824.87571,669
12/15/20140.460.460.460.464,500
12/12/201423.8525.1423.8525.011,344,384
12/12/20140.450.470.450.4641,962
12/11/201424.3824.8523.9424.07962,985
12/11/20140.460.460.450.4578,800
12/10/201425.1825.3624.1824.331,553,852
12/10/20140.450.500.450.4892,300
12/9/201425.0325.2824.7825.121,216,605
12/9/20140.450.470.450.4563,055
12/8/201426.3626.5125.2125.34743,280
12/8/20140.470.470.440.4590,024
12/5/201426.3826.7626.3826.48574,381
12/5/20140.470.490.460.4928,985
12/4/201426.9327.1526.2926.40384,179
12/4/20140.460.470.460.4718,228
12/3/201426.5427.3926.3826.91712,789
12/3/20140.460.490.460.4745,814
12/2/201426.2726.6826.1726.48538,697
12/2/20140.460.460.450.4638,968
12/1/201426.9527.0026.2826.30486,883
12/1/20140.460.460.460.4626,450
11/28/201427.5627.7627.0027.01268,997
11/28/20140.470.470.460.4631,570
11/27/20140.490.490.460.4655,130
11/26/201427.7828.0627.4127.52367,812
11/26/20140.480.490.470.4842,034
11/25/201427.9928.3027.7427.80366,638
11/25/20140.470.470.460.4738,652
11/24/201427.7828.4427.7527.98610,384
11/24/20140.470.470.460.4629,253
11/21/201427.9427.9727.5027.66447,552
11/21/20140.460.490.460.4819,653
11/20/201427.0328.0026.9927.70565,357
11/20/20140.470.470.460.4623,200
11/19/201426.7327.1426.4626.94512,459
11/19/20140.500.500.450.47143,158
11/18/201426.7527.0726.2926.45816,914
11/18/20140.500.500.490.5067,200
11/17/201427.5827.6626.7026.75485,845
11/17/20140.490.500.480.4918,350
11/14/201427.9928.0027.4827.54334,196
11/14/20140.500.500.490.5033,000
11/13/201428.3228.3227.6028.03438,229
  • Showing 1-100 of 2,029 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center