DIGITALGLOBE $28.50

up +1.00


17/5/2013 05:17 PM  |  NYSE : DGI  |  Industries : Information / Satellite Telecommunications
Type:

DGI historical data

Date Open High Low Close Volume
5/17/2013 27.59 28.53 27.44 28.50 13009
5/16/2013 27.69 27.75 27.37 27.50 8808
5/15/2013 27.77 28.05 27.32 27.77 10807
5/14/2013 27.97 28.19 27.60 27.82 10962
5/13/2013 27.56 28.01 27.52 27.97 10278
5/10/2013 27.73 27.82 27.12 27.56 26735
5/9/2013 29.09 29.13 27.66 27.77 15598
5/8/2013 28.00 29.73 28.00 29.09 19556
5/7/2013 29.60 29.60 27.89 28.77 14535
5/6/2013 29.26 29.60 28.93 29.50 9636
5/3/2013 28.86 29.36 28.55 29.10 5430
5/2/2013 28.40 29.06 28.22 28.61 6311
5/1/2013 28.89 29.03 28.25 28.26 8269
4/30/2013 29.27 29.48 28.92 29.19 6022
4/29/2013 29.37 29.82 29.04 29.34 6829
4/26/2013 29.67 29.76 29.18 29.33 6825
4/25/2013 28.19 29.93 27.96 29.86 13186
4/24/2013 28.16 28.47 27.98 28.19 6553
4/23/2013 27.83 28.17 27.75 28.15 5828
4/22/2013 28.10 28.21 27.24 27.79 5434
4/19/2013 27.41 28.11 27.35 28.03 6028
4/18/2013 26.96 27.58 26.80 27.40 6157
4/17/2013 27.01 27.07 26.51 26.98 7535
4/16/2013 26.71 27.29 26.61 27.24 8559
4/15/2013 27.36 27.46 26.48 26.50 8040
4/12/2013 27.58 27.70 27.35 27.56 4713
4/11/2013 27.75 28.00 27.69 27.70 5808
4/10/2013 27.60 27.95 27.25 27.71 10682
4/9/2013 27.76 27.98 27.63 27.66 4689
4/8/2013 27.78 27.88 27.62 27.71 4016
4/5/2013 27.30 27.90 27.22 27.74 3922
4/4/2013 27.73 28.09 27.50 27.63 5204
4/3/2013 28.38 28.38 27.12 27.59 6985
4/2/2013 28.39 28.57 27.86 28.30 7409
4/1/2013 28.92 29.10 28.25 28.43 5981
3/28/2013 29.35 29.46 28.91 28.91 7485
3/27/2013 28.63 29.42 28.21 29.25 6756
3/26/2013 29.18 29.23 28.74 28.86 3894
3/25/2013 29.00 29.35 28.62 29.11 4430
3/22/2013 29.29 29.58 28.94 29.00 3313
3/21/2013 29.28 29.88 29.01 29.09 5909
3/20/2013 29.71 29.89 29.29 29.39 4644
3/19/2013 29.46 30.37 29.33 29.68 8252
3/18/2013 29.27 29.69 29.27 29.47 4467
3/15/2013 29.35 29.73 29.10 29.67 12484
3/14/2013 29.04 29.43 28.90 29.37 6230
3/13/2013 29.03 29.40 28.78 29.08 8091
3/12/2013 29.05 29.25 28.66 29.00 6528
3/11/2013 29.41 29.41 28.86 29.08 8046
3/8/2013 28.97 29.65 28.75 29.41 19037
3/7/2013 28.19 29.80 28.19 29.29 18679
3/6/2013 28.35 29.58 28.10 29.42 15461
3/5/2013 27.00 28.30 26.83 28.21 10950
3/4/2013 26.42 27.16 26.37 26.91 9799
3/1/2013 26.05 27.35 25.78 26.41 18908
2/28/2013 26.60 26.98 26.02 26.08 38843
2/27/2013 27.04 28.00 26.46 27.01 25373
2/26/2013 25.58 27.24 25.21 27.00 22600
2/25/2013 26.53 26.75 25.54 25.54 8031
2/22/2013 26.56 26.60 25.96 26.31 8819
2/21/2013 27.06 27.06 26.10 26.52 11368
2/20/2013 27.62 27.96 26.80 27.10 6447
2/19/2013 27.93 28.42 27.22 27.60 5693
2/15/2013 27.69 28.33 27.57 27.90 5176
2/14/2013 27.88 27.94 27.47 27.72 5417
2/13/2013 27.59 28.17 27.57 27.92 7576
2/12/2013 27.88 27.94 27.26 27.52 7603
2/11/2013 27.97 27.98 26.69 27.81 11015
2/8/2013 28.45 28.53 27.75 27.89 6749
2/7/2013 28.44 28.90 28.00 28.38 6882
2/6/2013 28.00 28.54 27.70 28.24 6452
2/5/2013 27.80 28.12 27.41 27.62 5936
2/4/2013 28.93 28.94 27.57 27.62 7560
2/1/2013 28.56 29.43 28.30 29.02 8833
1/31/2013 28.26 28.55 27.97 27.97 6579
1/30/2013 28.72 28.90 28.08 28.30 5172
1/29/2013 28.26 28.89 28.11 28.80 5212
1/28/2013 28.51 28.70 27.76 28.22 7973
1/25/2013 30.00 30.02 28.15 28.41 7497
1/24/2013 29.19 30.50 28.92 29.58 11817
1/23/2013 28.20 29.18 27.34 28.90 11558
1/22/2013 28.40 28.94 27.71 28.20 7157
1/18/2013 28.57 28.80 28.31 28.41 2888
1/17/2013 28.48 29.01 28.48 28.66 4616
1/16/2013 28.71 29.03 28.28 28.41 5485
1/15/2013 28.10 28.97 28.05 28.75 10070
1/14/2013 27.81 28.22 27.49 28.22 8597
1/11/2013 28.29 28.32 27.44 27.85 5507
1/10/2013 28.81 29.12 28.03 28.23 7726
1/9/2013 27.51 29.45 27.25 28.84 20660
1/8/2013 26.22 27.84 26.19 27.20 9110
1/7/2013 25.58 26.28 25.28 26.28 4316
1/4/2013 25.75 25.79 25.30 25.55 2163
1/3/2013 25.98 26.11 25.55 25.60 3064
1/2/2013 24.78 26.02 24.62 26.02 4916
12/31/2012 24.67 24.87 24.11 24.44 4493
12/28/2012 24.30 25.31 24.19 24.73 3170
12/27/2012 24.59 24.83 24.18 24.39 2414
12/26/2012 24.55 24.89 24.36 24.53 1524
12/24/2012 24.31 24.68 23.96 24.55 1874
Marketplace
Trading Center