DigitalGlobe Inc $26.90

down -0.20


30/7/2014 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
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
6/17/20140.780.790.760.7743,900
6/16/201430.0230.6229.6430.53411,834
6/16/20140.800.800.800.802,300
6/13/201430.1430.5229.4530.11702,158
6/13/20140.780.810.780.8131,000
6/12/201431.4431.5429.9530.09597,024
6/12/20140.790.800.780.7815,700
6/11/201431.8332.5331.2131.58979,781
6/11/20140.790.790.780.7927,000
6/10/201431.8331.9930.3530.581,002,839
6/10/20140.800.810.790.819,480
6/9/201431.2632.0031.1831.84375,564
6/9/20140.820.820.790.792,857
6/6/201431.5631.7431.2131.31381,279
6/6/20140.780.800.780.7820,805
6/5/201430.3731.3530.3031.35372,363
6/5/20140.780.780.750.7730,795
6/4/201430.3330.4730.1130.33251,636
6/4/20140.810.810.770.8050,250
6/3/201430.2930.5030.0230.34384,614
6/3/20140.830.830.830.8318,016
6/2/201430.5130.5130.0230.40268,412
6/2/20140.820.850.820.8516,609
5/30/201430.7030.8530.0530.36414,567
5/30/20140.810.830.810.8319,024
5/29/201430.4930.6730.2630.62448,667
5/29/20140.820.820.810.815,950
5/28/201430.2030.6930.1230.33351,218
5/28/20140.810.820.800.807,200
5/27/201430.6630.7029.7630.30661,829
5/27/20140.800.810.800.819,200
5/26/20140.810.820.800.8022,940
5/23/201430.6330.9830.3030.67328,837
5/23/20140.830.830.790.8027,930
5/22/201430.3530.7930.2030.55427,781
5/22/20140.840.840.810.8314,865
5/21/201430.0430.6030.0130.35397,237
5/21/20140.780.840.780.8039,750
5/20/201431.3531.4529.6829.90867,639
5/20/20140.950.950.750.77175,831
5/19/201431.3931.6331.2031.45305,165
Trading Center