$23.19 +0.03 (%) DigitalGlobe Inc - NYSE

Aug. 28, 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
8/28/201523.1323.6522.9923.19346,030
8/28/20150.300.300.280.283,500
8/27/201522.6423.3022.2723.16472,782
8/27/20150.290.300.280.3021,700
8/26/201522.0122.5621.5922.42669,221
8/26/20150.300.300.290.298,288
8/25/201522.6622.7221.5621.57653,716
8/25/20150.290.290.290.291,500
8/24/201521.7423.5321.7322.10997,124
8/24/20150.310.310.280.2850,124
8/21/201523.3423.6222.7122.751,003,317
8/21/20150.290.340.290.3123,376
8/20/201524.1724.4923.7323.75755,704
8/20/20150.330.330.310.3219,960
8/19/201524.6324.7224.1124.40575,722
8/19/20150.330.330.290.30185,574
8/18/201525.2725.4524.6524.84559,534
8/18/20150.330.330.320.3360,166
8/17/201524.9625.5224.9625.37380,091
8/17/20150.350.350.310.3218,805
8/14/201524.8025.2324.6925.04414,334
8/14/20150.350.370.350.3517,500
8/13/201524.7725.0424.3824.86557,578
8/13/20150.340.340.310.3217,100
8/12/201524.9725.1024.1724.811,216,571
8/12/20150.350.350.320.3351,100
8/11/201524.9125.3524.6325.19941,682
8/11/20150.350.350.340.3570,000
8/10/201523.8725.0923.6825.07927,039
8/10/20150.410.410.350.35304,776
8/7/201523.4123.9623.3323.70639,849
8/7/20150.410.490.410.4752,725
8/6/201522.9923.7922.9723.50674,943
8/6/20150.400.420.400.423,258
8/5/201523.1823.3422.8022.93674,344
8/5/20150.410.410.400.4142,013
8/4/201522.4723.0222.2822.931,153,986
8/4/20150.410.420.400.427,000
8/3/201521.3223.0021.2022.511,585,727
7/31/201525.1526.3121.0021.182,165,141
7/31/20150.400.450.400.4527,680
7/30/201524.6124.9424.4324.76563,240
7/30/20150.340.410.340.4145,000
7/29/201524.5725.0924.3024.73704,375
7/29/20150.370.370.330.3590,295
7/28/201523.4524.4923.2824.37796,994
7/28/20150.410.410.390.3976,200
7/27/201524.4624.5723.2023.35484,702
7/27/20150.410.410.410.411,000
7/24/201524.9325.0124.6024.65596,581
7/24/20150.410.410.410.411,000
7/23/201524.5125.0024.4824.88810,899
7/23/20150.410.410.400.4132,500
7/22/201525.2125.3024.3424.44692,120
7/22/20150.420.420.400.40137,540
7/21/201525.8326.0425.3325.39566,411
7/21/20150.430.440.420.4341,050
7/20/201526.0426.1225.7425.91356,263
7/20/20150.420.430.420.433,443
7/17/201526.0226.1425.7925.98347,788
7/17/20150.430.430.420.435,000
7/16/201526.1926.4125.9526.03408,868
7/16/20150.430.440.420.445,900
7/15/201526.7926.9126.0026.02358,230
7/15/20150.430.450.430.449,300
7/14/201526.5526.8426.4726.77388,907
7/14/20150.440.450.420.45135,620
7/13/201526.2526.6126.1426.54460,121
7/13/20150.430.430.430.434,250
7/10/201526.4926.6926.0426.09432,064
7/10/20150.420.430.420.4243,500
7/9/201526.6426.9826.2326.23534,775
7/9/20150.430.430.420.4314,600
7/8/201526.8827.2026.3326.36606,365
7/8/20150.450.450.430.4358,055
7/7/201527.2627.2626.4027.10713,376
7/7/20150.450.460.440.4667,400
7/6/201526.8327.4126.7927.19724,085
7/6/20150.450.450.440.4411,000
7/3/20150.460.460.450.4612,100
7/2/201527.2827.7426.8527.04779,069
7/2/20150.450.460.440.4621,445
7/1/201528.0628.3227.1027.18975,666
6/30/201528.1728.2427.5927.79516,519
6/30/20150.450.450.450.451,000
6/29/201528.7728.9827.8727.91451,260
6/29/20150.440.450.440.457,404
6/26/201528.9829.2328.7728.91979,420
6/26/20150.440.450.440.4535,150
6/25/201529.0229.1328.7428.89335,140
6/25/20150.440.440.440.449,300
6/24/201529.3229.5329.0629.07271,852
6/24/20150.450.450.450.455,300
6/23/201529.5529.6429.0529.32408,787
6/23/20150.460.460.440.45148,521
6/22/201530.0930.0929.5029.54310,012
6/22/20150.470.470.450.4619,700
6/19/201530.2730.3029.5529.66433,544
6/19/20150.490.490.470.4714,763
6/18/201529.9330.4029.7530.20316,969
  • Showing 1-100 of 2,178 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!