$21.18 -3.58 (%) DigitalGlobe Inc - NYSE

Jul. 31, 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
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
6/18/20150.490.490.470.485,500
6/17/201530.3030.3229.7429.82255,450
6/17/20150.500.550.470.5596,717
6/16/201529.8730.3929.6730.18299,022
6/16/20150.460.480.460.48136,830
6/15/201529.5730.2429.2829.95404,981
6/15/20150.470.470.450.4586,550
6/12/201530.0430.1729.8129.86269,730
6/12/20150.460.480.460.48217,560
6/11/201530.3530.5030.0730.19264,095
6/11/20150.460.470.460.46169,307
6/10/201529.8630.5329.8630.35339,024
6/10/20150.490.490.470.4725,230
6/9/201529.6729.9129.5229.64254,276
6/9/20150.470.510.460.49413,000
6/8/201529.8030.0429.5629.71361,152
6/8/20150.490.500.490.4931,000
6/5/201529.3029.8829.0429.79281,353
6/5/20150.470.470.460.4717,992
6/4/201529.7229.9329.2529.35493,768
6/4/20150.480.480.470.476,500
6/3/201530.1730.1829.8129.91476,284
6/3/20150.500.500.490.4919,370
6/2/201530.1430.3429.9330.24358,286
6/2/20150.480.490.480.4916,433
6/1/201530.0830.2929.8530.19346,432
6/1/20150.470.480.470.4810,613
5/29/201530.7030.7829.6530.00662,705
5/29/20150.500.500.470.5022,350
5/28/201530.7330.9130.4030.78412,991
5/28/20150.500.500.480.4854,707
5/27/201530.8431.1530.6230.86402,855
5/27/20150.480.480.470.4879,800
5/26/201531.3531.4330.7530.80337,849
5/26/20150.500.530.490.49220,328
5/25/20150.560.580.490.50428,652
5/22/201531.8832.1531.4431.57150,412
5/22/20150.600.620.600.6215,000
5/21/201531.4632.1331.4631.91396,545
  • Showing 1-100 of 2,159 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!