$26.99 -0.46 (%) DigitalGlobe Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201627.2527.3126.9326.99270,575
9/22/201626.7227.4726.6927.45286,171
9/21/201625.8126.5325.5326.45332,795
9/20/201625.7025.9625.2925.82328,084
9/19/201624.8425.6424.7025.38292,078
9/16/201625.1625.2624.5724.59546,731
9/15/201625.1525.3824.9225.25181,400
9/14/201625.1625.6024.9425.04308,216
9/13/201625.9726.0325.1225.16512,369
9/12/201625.7526.4025.6126.21379,303
9/9/201626.3926.5125.8925.89352,799
9/8/201626.9326.9826.5826.64288,552
9/7/201627.0127.1026.7526.85231,636
9/6/201627.1427.4226.9226.97240,320
9/2/201626.8127.1526.7727.08237,001
9/1/201627.0827.1026.3326.56381,502
8/31/201627.9327.9327.0627.09413,959
8/30/201628.0028.1627.7927.88130,183
8/29/201627.9928.2427.8928.01177,730
8/26/201628.2028.3227.3727.90520,764
8/25/201627.7928.3327.7328.20353,976
8/24/201627.5527.8427.4827.79275,357
8/23/201627.4227.7027.3327.61178,448
8/22/201627.2027.4427.1127.34180,456
8/19/201627.0127.2926.7927.24228,283
8/18/201627.1527.3126.9827.09141,787
8/17/201626.8927.1526.8427.08515,297
8/16/201626.9726.9826.4426.85589,900
8/15/201627.0927.3027.0027.03213,333
8/12/201627.0127.1726.9427.01179,367
8/11/201627.0927.2127.0127.03241,821
8/10/201627.3727.4526.6126.99362,969
8/9/201627.5227.6627.3527.38199,673
8/8/201627.3427.6527.3427.50160,763
8/5/201627.2427.5027.1627.30365,817
8/4/201626.9227.2226.8426.98240,845
8/3/201626.8527.0926.7426.91453,801
8/2/201627.0727.2226.7626.88511,950
8/1/201626.9527.1426.6127.09627,431
7/29/201624.5427.2524.5326.961,603,073
7/28/201623.2823.3122.9423.12298,961
7/27/201623.4923.5723.1723.28305,461
7/26/201623.1923.5423.1423.37340,684
7/25/201623.0723.2722.9823.17246,058
7/22/201622.9323.2022.7123.14317,505
7/21/201623.7623.8622.7122.90426,906
7/20/201622.9723.7622.9523.71509,891
7/19/201622.8122.9822.5522.92457,087
7/18/201622.6022.9222.5522.84279,801
7/15/201622.6922.7622.5022.58251,467
7/14/201622.7522.8822.5522.56181,691
7/13/201622.6722.7422.4022.52334,458
7/12/201622.8122.9322.4722.52572,717
7/11/201622.5222.8122.4722.50359,459
7/8/201622.1222.6922.1222.40464,575
7/7/201621.3622.0821.3421.85486,778
7/6/201621.1721.3620.8521.33404,263
7/6/20160.030.030.020.0231,736
7/5/201621.6821.8121.1021.29471,924
7/5/20160.030.030.020.02622,175
7/4/20160.030.030.020.031,173,620
7/1/201621.4221.9621.4221.90380,938
6/30/201621.2921.4320.9421.39448,019
6/30/20160.030.030.030.03873,845
6/29/201621.1621.2820.8021.13577,765
6/29/20160.030.030.020.0312,349,517
6/28/201620.0021.0220.0020.93784,176
6/28/20160.020.030.020.022,378,562
6/27/201619.9219.9219.5019.78758,510
6/27/20160.020.030.020.02376,448
6/24/201620.2720.5419.9920.12947,633
6/24/20160.030.030.020.02111,700
6/23/201620.4121.2220.4121.20357,963
6/23/20160.020.030.020.023,217,938
6/22/201620.9520.9620.1820.24485,947
6/22/20160.020.030.020.03513,565
6/21/201620.6920.9320.5420.89378,897
6/21/20160.030.030.020.02249,806
6/20/201620.3620.8720.3620.74374,614
6/20/20160.020.030.020.0262,598
6/17/201620.1320.5019.8620.15838,364
6/17/20160.020.020.020.0259,590
6/16/201619.8520.1019.4420.08451,902
6/16/20160.020.020.020.02148,990
6/15/201619.9620.5219.8119.96632,055
6/15/20160.020.020.020.02196,400
6/14/201619.8220.1619.5519.87462,249
6/14/20160.020.020.020.021,415,471
6/13/201620.2820.4919.9419.99598,592
6/13/20160.020.020.020.02216,500
6/10/201621.1921.3220.3520.40721,717
6/10/20160.030.030.020.02559,600
6/9/201621.4521.7521.1621.43608,803
6/9/20160.020.030.020.0351,560
6/8/201621.6521.9221.4321.61377,323
6/8/20160.030.030.020.02154,206
6/7/201621.4121.6921.3121.50375,787
6/7/20160.020.030.020.02642,466
6/6/201621.0221.5920.8721.40371,506
6/6/20160.020.030.020.02334,875
  • Showing 1-100 of 2,391 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center