$21.14 -0.35 (%) DigitalGlobe Inc - New York Stock Exchange, Inc.

May. 5, 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
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
4/19/201618.1318.4118.0118.19685,389
4/19/20160.020.020.020.022,201,777
4/18/201617.8318.1917.7918.00596,663
4/18/20160.020.030.020.02740,068
4/15/201618.0418.1917.9618.00627,031
4/15/20160.020.030.020.03741,910
4/14/201618.2018.3017.9718.10665,787
4/14/20160.030.030.020.02157,485
4/13/201618.0818.3118.0818.22673,200
4/13/20160.030.030.020.02378,272
4/12/201617.6618.1717.6618.04501,786
4/12/20160.030.030.020.02964,741
4/11/201617.7618.0917.5817.64551,190
4/11/20160.020.030.020.022,987,947
4/8/201617.6417.8117.4617.66557,342
4/8/20160.030.030.020.027,787,032
4/7/201617.2317.6117.1217.43707,951
4/7/20160.020.030.020.0215,557,342
4/6/201617.1417.4516.7617.38507,906
4/6/20160.030.030.020.02513,860
4/5/201616.8017.2216.6617.13470,375
4/5/20160.020.020.020.02708,550
4/4/201617.2317.4616.9516.97366,378
4/4/20160.030.030.020.03744,234
4/1/201617.0717.2116.5817.20438,994
4/1/20160.030.030.030.03230,042
3/31/201616.9617.4416.7217.301,579,126
3/31/20160.030.030.030.033,201
3/30/201617.5117.7016.7916.94435,489
3/30/20160.030.030.020.031,223,250
3/29/201616.7617.4216.5017.40505,499
3/29/20160.030.030.020.0366,100
3/28/201617.0517.2016.5516.84448,566
3/28/20160.030.030.020.03437,690
3/24/201616.4617.0416.0917.03655,004
3/24/20160.030.030.020.03236,700
3/23/201617.4117.5016.4616.51601,404
3/23/20160.030.030.020.021,020,689
3/22/201617.9217.9217.2417.48578,470
3/22/20160.030.030.020.03684,297
3/21/201617.8418.2117.8118.03635,651
3/21/20160.030.030.020.034,905,319
3/18/201617.3717.9217.3117.911,292,891
3/18/20160.030.030.020.031,198,953
3/17/201616.6517.3516.5717.22524,395
3/17/20160.030.030.030.0310,341,092
3/16/201615.8716.8715.8416.68652,872
3/16/20160.030.030.020.031,284,806
3/15/201615.8115.9415.4315.90556,445
3/15/20160.020.030.020.025,157,687
3/14/201615.8716.1215.7215.98396,109
3/14/20160.030.030.020.0314,031,819
3/11/201616.2116.5415.8716.00592,864
3/11/20160.020.030.020.0322,229,222
3/10/201616.2316.4616.0016.05683,378
3/10/20160.020.020.010.0220,432,508
3/9/201616.0516.5115.9916.19369,426
3/9/20160.020.020.020.02918,990
3/8/201616.6416.6415.8715.93506,341
3/8/20160.020.020.020.024,940,000
3/7/201616.2316.7616.1016.75492,572
3/7/20160.020.020.020.02205,000
3/4/201616.2916.7016.0116.24436,465
3/4/20160.020.020.010.021,409,200
3/3/201615.8916.2315.7716.22574,864
3/3/20160.020.020.010.021,091,520
3/2/201615.9117.0015.6915.89909,564
3/2/20160.020.020.010.0135,000
3/1/201615.0915.6214.8915.61735,345
3/1/20160.020.020.010.01669,931
2/29/201614.3815.3214.2715.04630,283
2/29/20160.020.020.010.013,644,800
2/26/201614.5214.6013.3214.241,074,558
2/26/20160.020.020.010.0123,838
2/25/201614.7315.0114.6714.98745,548
2/25/20160.010.010.010.010
2/24/201614.1814.6713.9114.63507,023
2/24/20160.010.020.010.0196,375
  • Showing 1-100 of 2,348 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center