DigitalGlobe Inc $30.09

down 0.00


27/8/2014 04:01 PM  |  NYSE : DGI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGI historical data

Date Open High Low Close Volume
8/27/201430.3430.3429.7530.09518,221
8/27/20140.610.630.610.6322,485
8/26/201430.2830.7030.0730.37721,483
8/26/20140.600.620.600.6147,965
8/25/201430.3530.5030.1830.26322,123
8/25/20140.600.610.600.6014,935
8/22/201430.0530.4329.8830.29420,665
8/22/20140.600.610.600.6118,850
8/21/201429.8430.1029.6930.09389,227
8/21/20140.600.640.600.6032,400
8/20/201429.5929.8729.1829.86271,672
8/20/20140.620.620.610.6118,401
8/19/201429.9330.0029.5029.66212,872
8/19/20140.590.630.590.6317,083
8/18/201429.5130.0029.3329.97519,323
8/18/20140.590.600.580.6028,650
8/15/201429.0629.4228.7129.36544,479
8/15/20140.620.620.620.628,610
8/14/201428.4828.9528.4328.81288,604
8/14/20140.610.610.610.618,550
8/13/201428.1728.5028.0128.48430,893
8/13/20140.640.640.600.6047,332
8/12/201428.6328.6328.0628.11247,603
8/12/20140.650.650.640.643,600
8/11/201428.3128.7828.1528.70230,486
8/11/20140.630.660.600.61173,223
8/8/201427.9428.2427.6928.20323,319
8/8/20140.730.730.560.69245,334
8/7/201428.2628.3927.7828.00341,545
8/7/20140.750.800.720.8037,211
8/6/201428.0728.4928.0528.11752,908
8/6/20140.750.750.740.7518,239
8/5/201428.7328.8528.2228.31430,299
8/5/20140.730.770.730.7411,193
8/4/201429.2429.2728.5028.86648,278
8/1/201427.5129.8827.5129.171,982,760
8/1/20140.730.750.730.7515,922
7/31/201426.5426.6026.0826.15549,116
7/31/20140.730.730.720.7219,880
7/30/201427.2627.4126.8726.90359,429
7/30/20140.710.720.710.727,300
7/29/201427.1127.5926.9327.10465,664
7/29/20140.720.720.710.7111,436
7/28/201426.9927.1926.6627.10393,918
7/28/20140.700.710.700.7119,833
7/25/201427.1127.2226.6526.96411,793
7/25/20140.720.720.700.703,800
7/24/201427.6227.6827.1927.31608,789
7/24/20140.660.700.660.7031,355
7/23/201427.6227.7527.4127.51271,417
7/23/20140.650.650.640.6414,360
7/22/201427.6227.7027.2827.61256,376
7/22/20140.670.680.640.6531,012
7/21/201427.2327.5126.9627.49263,105
7/21/20140.660.670.660.674,945
7/18/201426.6927.4626.6927.43521,437
7/18/20140.650.680.650.6824,927
7/17/201427.2027.3926.6326.70394,549
7/17/20140.680.690.630.6489,700
7/16/201427.5827.5827.0327.41311,482
7/16/20140.670.680.670.6827,700
7/15/201427.8027.9827.1527.41274,306
7/15/20140.730.730.670.6719,000
7/14/201427.9327.9927.7227.78245,857
7/14/20140.680.690.670.6923,364
7/11/201427.9528.2127.7127.73306,276
7/11/20140.680.680.680.681,100
7/10/201427.7928.1827.5028.01430,969
7/10/20140.680.700.680.6818,615
7/9/201427.9228.4127.9228.22397,043
7/9/20140.690.700.680.6923,213
7/8/201428.0028.0027.5327.77711,240
7/8/20140.680.680.680.682,775
7/7/201428.5028.6427.9628.03395,363
7/7/20140.690.700.670.6829,884
7/4/20140.690.700.680.696,300
7/3/201428.6728.8428.5628.64231,390
7/3/20140.740.740.690.697,400
7/2/201428.1928.6828.1928.62411,639
7/2/20140.700.730.700.7116,555
7/1/201427.9028.5027.7728.27508,680
6/30/201427.8827.9827.2327.80685,904
6/30/20140.680.700.680.709,881
6/27/201427.5727.9827.2527.881,032,927
6/27/20140.720.720.680.6834,669
6/26/201426.8528.0626.6427.571,121,363
6/26/20140.730.730.720.728,946
6/25/201426.7026.9326.4226.701,099,674
6/25/20140.760.760.720.734,684
6/24/201428.0828.0826.7726.851,150,506
6/24/20140.760.760.720.7231,800
6/23/201429.0329.0527.8728.101,322,573
6/23/20140.790.790.700.73197,480
6/20/201429.7229.9428.8529.051,634,715
6/20/20140.770.770.760.7718,950
6/19/201431.0031.3130.8231.00331,190
6/19/20140.760.770.760.779,160
6/18/201430.3631.1729.9830.94559,601
6/18/20140.770.770.740.7467,410
6/17/201430.5831.4030.3230.43672,780
Trading Center