$21.39 +0.26 (%) DigitalGlobe Inc - New York Stock Exchange, Inc.

Jun. 30, 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
6/29/201621.1621.2820.8021.13577,765
6/29/20160.030.030.020.0312,349,517
6/28/201620.0021.0220.0020.93784,176
6/28/20160.020.030.020.022,378,562
6/27/201619.9219.9219.5019.78758,510
6/27/20160.020.030.020.02376,448
6/24/201620.2720.5419.9920.12947,633
6/24/20160.030.030.020.02111,700
6/23/201620.4121.2220.4121.20357,963
6/23/20160.020.030.020.023,217,938
6/22/201620.9520.9620.1820.24485,947
6/22/20160.020.030.020.03513,565
6/21/201620.6920.9320.5420.89378,897
6/21/20160.030.030.020.02249,806
6/20/201620.3620.8720.3620.74374,614
6/20/20160.020.030.020.0262,598
6/17/201620.1320.5019.8620.15838,364
6/17/20160.020.020.020.0259,590
6/16/201619.8520.1019.4420.08451,902
6/16/20160.020.020.020.02148,990
6/15/201619.9620.5219.8119.96632,055
6/15/20160.020.020.020.02196,400
6/14/201619.8220.1619.5519.87462,249
6/14/20160.020.020.020.021,415,471
6/13/201620.2820.4919.9419.99598,592
6/13/20160.020.020.020.02216,500
6/10/201621.1921.3220.3520.40721,717
6/10/20160.030.030.020.02559,600
6/9/201621.4521.7521.1621.43608,803
6/9/20160.020.030.020.0351,560
6/8/201621.6521.9221.4321.61377,323
6/8/20160.030.030.020.02154,206
6/7/201621.4121.6921.3121.50375,787
6/7/20160.020.030.020.02642,466
6/6/201621.0221.5920.8721.40371,506
6/6/20160.020.030.020.02334,875
6/3/201621.0321.1620.7420.96529,185
6/3/20160.020.030.020.031,557,948
6/2/201620.6321.2120.6221.01659,192
6/2/20160.020.030.020.021,015,600
6/1/201620.8020.8820.4620.71541,260
6/1/20160.030.030.020.02851,000
5/31/201621.2121.3620.6520.93615,630
5/31/20160.020.030.020.021,275,123
5/30/20160.020.030.020.024,948,550
5/27/201621.2521.6121.0321.14322,518
5/27/20160.020.020.020.027,548,114
5/26/201621.3921.4520.9721.22569,138
5/26/20160.020.020.020.0294,500
5/25/201621.5221.6021.2021.321,008,873
5/25/20160.020.020.020.02141,800
5/24/201621.3021.5221.0021.43468,650
5/24/20160.020.020.020.021,000
5/23/201621.7421.7421.2621.28619,280
5/20/201621.1421.8321.0821.79542,869
5/20/20160.020.020.020.0261,600
5/19/201620.8921.1920.4521.05404,811
5/19/20160.020.020.020.0293,500
5/18/201621.0721.6320.8421.09533,317
5/18/20160.020.020.020.02594,316
5/17/201620.7121.4520.5921.12639,028
5/17/20160.020.020.020.026,798,565
5/16/201621.1721.5520.9521.30200,337
5/16/20160.020.030.020.027,793,259
5/13/201621.0021.3720.8321.04275,140
5/13/20160.020.030.020.025,734,824
5/12/201621.3821.5820.8821.05208,875
5/12/20160.020.020.020.025,188,075
5/11/201621.5721.7721.1721.25321,939
5/11/20160.020.020.020.02796,216
5/10/201621.2021.8521.1621.55416,573
5/10/20160.020.030.020.023,324,469
5/9/201621.1321.2920.9121.00320,951
5/9/20160.020.030.020.02846,900
5/6/201621.1121.4320.9421.28422,678
5/6/20160.030.030.020.03255,245
5/5/201621.7521.9721.1021.14440,901
5/5/20160.030.030.020.026,649,600
5/4/201621.6022.2321.3521.49475,199
5/4/20160.030.030.020.02642,800
5/3/201621.8521.9721.4221.65526,010
5/3/20160.020.020.020.02274,277
5/2/201622.1622.2521.3222.11559,719
5/2/20160.030.030.020.021,872,700
4/29/201621.4622.2721.4622.16955,366
4/29/20160.020.030.020.02194,600
4/28/201619.9323.2019.9321.512,478,114
4/28/20160.020.030.020.031,060,548
4/27/201619.0619.2218.8618.90683,986
4/27/20160.020.030.020.022,066,153
4/26/201618.7019.0218.7018.97419,712
4/26/20160.020.030.020.02442,293
4/25/201619.0519.2218.5918.61526,418
4/25/20160.020.030.020.02446,714
4/22/201618.4719.1618.4719.08318,917
4/22/20160.020.030.020.02153,900
4/21/201618.3518.7918.3518.45333,701
4/21/20160.030.030.020.02467,361
4/20/201618.2018.4418.0618.29369,865
4/20/20160.020.030.020.032,581,202
  • Showing 1-100 of 2,387 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center