$14.30 -0.16 (%) DigitalGlobe Inc - NYSE

Feb. 5, 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
2/4/201614.0114.8714.0114.46997,625
2/4/20160.010.020.010.021,180,882
2/3/201613.4914.1513.3614.08799,212
2/3/20160.020.020.010.011,247,052
2/2/201613.2713.4313.2013.39799,426
2/2/20160.020.020.010.01595,224
2/1/201613.0213.6512.7013.49847,665
2/1/20160.010.020.010.02243,860
1/29/201612.7313.2512.7313.101,227,004
1/29/20160.020.020.020.02190,981
1/28/201612.9713.2312.5912.64428,894
1/28/20160.020.020.010.021,037,000
1/27/201613.1113.1212.6512.79568,042
1/27/20160.020.020.010.01827,991
1/26/201612.8413.4112.6513.15730,681
1/26/20160.020.020.020.02259,278
1/25/201613.1713.2812.7112.76496,630
1/25/20160.020.020.010.02583,838
1/22/201613.0513.5112.8713.33713,706
1/22/20160.010.020.010.02445,014
1/21/201612.5213.2112.4312.831,029,131
1/21/20160.020.020.020.029,300
1/20/201612.2812.7011.8012.501,062,522
1/20/20160.020.020.010.01356,548
1/19/201613.1913.2112.2312.52653,940
1/19/20160.010.010.010.01292,948
1/18/20160.020.020.010.01555,720
1/15/201612.8113.1712.5213.00741,920
1/15/20160.020.020.010.011,027,851
1/14/201613.3613.6612.9413.44691,166
1/14/20160.010.020.010.02192,033
1/13/201613.9114.2313.1613.27651,844
1/13/20160.020.020.020.02322,900
1/12/201613.9914.3713.5413.90646,957
1/12/20160.020.020.010.013,295,161
1/11/201614.2614.3913.6713.89678,282
1/11/20160.020.020.010.021,155,938
1/8/201614.7914.9414.0714.18576,232
1/8/20160.010.020.010.02272,190
1/7/201615.3315.4014.6214.73596,017
1/7/20160.020.020.020.021,822,569
1/6/201615.5115.7715.3015.61788,391
1/6/20160.020.020.020.02972,506
1/5/201615.7315.9615.5115.90780,314
1/5/20160.020.020.020.024,167,127
1/4/201615.4315.8015.1915.67659,541
1/4/20160.020.020.010.024,454,424
12/31/201515.5615.9515.5215.66869,095
12/31/20150.020.020.020.023,249,809
12/30/201515.8516.0715.5815.64622,283
12/30/20150.020.020.020.024,560,999
12/29/201515.4816.0815.4015.93652,828
12/29/20150.020.020.020.022,514,076
12/28/201515.5715.7115.1515.36879,716
12/24/201515.3915.9015.1915.68883,182
12/24/20150.020.020.020.027,695,069
12/23/201514.5515.5714.5115.40820,218
12/23/20150.020.020.020.02481,250
12/22/201514.6714.7514.2914.47661,669
12/22/20150.020.020.020.021,402,855
12/21/201514.7514.8014.3814.54633,476
12/21/20150.020.020.020.021,280,255
12/18/201514.9215.0314.6014.64921,520
12/18/20150.030.030.020.021,658,633
12/17/201514.9315.1214.5615.011,163,366
12/17/20150.030.030.020.032,633,312
12/16/201515.0515.1014.5214.76778,359
12/16/20150.020.030.020.02551,253
12/15/201515.0315.2714.9615.05574,415
12/15/20150.030.030.030.03162,000
12/14/201515.2815.3914.8314.97586,537
12/14/20150.020.030.020.031,378,691
12/11/201515.7815.8815.1515.23484,828
12/11/20150.030.030.020.021,965,971
12/10/201515.6116.0315.5416.02417,127
12/10/20150.030.030.020.03701,000
12/9/201515.7015.9015.3915.58482,358
12/9/20150.030.040.030.030
12/8/201515.3115.8515.0915.73860,662
12/8/20150.040.040.030.031,395,632
12/7/201516.2416.2415.3715.56594,769
12/7/20150.040.040.040.04320,350
12/4/201516.1516.4815.9516.27904,243
12/4/20150.040.050.040.050
12/3/201516.5916.7316.0516.16349,392
12/3/20150.050.050.040.040
12/2/201516.5516.8116.4416.58475,088
12/2/20150.050.050.050.05287,380
12/1/201516.9017.0416.5716.60777,223
12/1/20150.050.050.050.05115,650
11/30/201516.9317.2416.8316.90721,966
11/30/20150.060.060.050.05609,000
11/27/201516.8917.0616.7616.92209,529
11/27/20150.060.060.050.06421,700
11/26/20150.050.070.050.06851,400
11/25/201516.9117.1716.7816.89524,849
11/25/20150.080.080.040.051,336,245
11/24/201516.7417.1016.6616.96377,409
11/24/20150.050.060.040.06301,200
11/23/201516.8117.2316.7216.81573,545
  • Showing 1-100 of 2,285 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center