$27.79 -0.12 (%) DigitalGlobe Inc - NYSE

Jun. 30, 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
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
5/21/20150.600.600.580.5915,200
5/20/201531.6831.9931.3131.32413,382
5/20/20150.600.600.600.6026,985
5/19/201531.7132.0531.5231.59216,795
5/19/20150.600.600.600.6036,225
5/18/201531.6131.8531.1631.61238,315
5/15/201531.7932.0331.0631.68480,978
5/15/20150.620.620.600.60105,350
5/14/201531.7232.2431.6631.83607,743
5/14/20150.590.600.580.6057,500
5/13/201531.5632.0631.2831.49406,629
5/13/20150.610.610.570.60124,808
5/12/201531.2231.4830.5231.34391,774
5/12/20150.600.610.590.60168,050
5/11/201530.8431.7130.6131.25494,740
5/11/20150.620.620.580.62208,390
5/8/201531.0631.3630.2730.75588,303
5/8/20150.700.700.600.61456,757
5/7/201530.7631.0630.5230.79545,996
5/7/20150.770.770.720.72146,350
5/6/201530.8131.3630.3830.72940,552
5/6/20150.790.790.780.7821,500
5/5/201531.0031.2630.5730.61564,407
5/5/20150.810.810.790.7930,979
5/4/201531.6531.9131.0631.10353,309
5/4/20150.830.830.810.815,500
5/1/201531.2231.8228.6931.651,360,956
5/1/20150.830.840.820.8223,000
4/30/201532.4232.6231.9332.17471,133
4/30/20150.800.820.800.8217,102
4/29/201532.8033.0932.5932.65203,439
4/29/20150.790.810.790.80106,576
4/28/201533.2633.4132.8432.94445,151
4/28/20150.750.790.740.7894,350
4/27/201533.1833.8732.8333.30345,530
4/27/20150.770.770.740.7638,500
4/24/201533.8134.0732.9433.16434,379
4/24/20150.780.780.770.7829,845
4/23/201533.5434.1133.4333.79244,497
4/23/20150.760.780.710.7671,400
4/22/201534.0434.2033.3133.65220,944
4/22/20150.780.780.760.7853,500
4/21/201534.0734.9334.0534.10270,317
4/21/20150.760.780.740.7652,825
  • Showing 1-100 of 2,137 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!