$29.14 +0.34 (%) DigitalGlobe Inc - NYSE

Oct. 23, 2014 | 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
10/23/201429.0129.6128.8829.14259,064
10/23/20140.520.520.480.4884,600
10/22/201428.8729.0328.6128.80356,458
10/22/20140.490.520.490.5042,424
10/21/201428.3529.1328.3028.84382,097
10/21/20140.470.520.470.5236,700
10/20/201427.8428.2627.7628.23351,297
10/20/20140.530.550.530.5414,010
10/17/201427.9728.1627.7527.97350,092
10/17/20140.540.550.480.5326,000
10/16/201427.6828.3727.5427.56641,667
10/16/20140.480.510.440.4824,795
10/15/201427.6428.4127.5528.14606,581
10/15/20140.540.540.500.5036,250
10/14/201427.0028.2626.8128.05578,607
10/14/20140.530.540.500.5334,896
10/13/201427.2427.7126.6426.76521,965
10/10/201427.5327.7526.7326.84480,965
10/10/20140.500.560.500.5356,908
10/9/201428.1328.3227.7227.75479,720
10/9/20140.480.510.480.5018,200
10/8/201427.9128.2227.5728.14722,225
10/8/20140.520.520.480.4822,800
10/7/201428.2828.6327.8927.90243,115
10/7/20140.530.540.480.5147,000
10/6/201429.1329.3128.4728.50300,259
10/6/20140.540.540.530.5321,500
10/3/201428.9229.4728.7529.08255,059
10/3/20140.520.550.520.558,726
10/2/201428.4728.9028.0828.58299,050
10/2/20140.530.540.520.5315,750
10/1/201428.4628.7328.0128.52534,659
10/1/20140.530.530.530.535,569
9/30/201428.7928.9728.0728.501,111,730
9/30/20140.540.550.530.5522,405
9/29/201429.0029.3728.7128.74326,668
9/29/20140.520.550.520.5231,652
9/26/201429.0929.4129.0329.37245,684
9/26/20140.530.530.520.5212,597
9/25/201429.2629.3828.8229.07344,306
9/25/20140.520.530.500.5242,070
9/24/201429.4829.7429.2429.39302,593
9/24/20140.520.540.520.5422,012
9/23/201429.7229.9629.4929.49272,443
9/23/20140.530.540.520.5420,498
9/22/201430.3530.3829.6029.84297,552
9/22/20140.550.550.540.5461,330
9/19/201431.2931.4030.4630.51524,328
9/19/20140.560.560.550.5539,827
9/18/201431.2631.3431.0131.28239,329
9/18/20140.560.580.550.5535,487
9/17/201431.3931.4830.8131.10239,769
9/17/20140.570.580.550.5643,583
9/16/201431.5331.5330.8731.39251,738
9/16/20140.570.590.560.5721,044
9/15/201431.6531.8231.3431.52537,208
9/15/20140.570.570.550.5670,958
9/12/201431.6631.6630.5931.13648,760
9/12/20140.570.590.560.5657,361
9/11/201430.9731.7530.9031.61311,632
9/11/20140.590.590.560.5766,529
9/10/201431.1831.1930.7631.09347,670
9/10/20140.580.590.580.5924,386
9/9/201431.2131.2130.8531.13354,807
9/9/20140.590.590.580.5847,876
9/8/201431.4531.6830.9831.26425,879
9/8/20140.590.590.570.5888,606
9/5/201431.0731.5130.8131.49614,527
9/5/20140.590.600.590.6058,993
9/4/201431.3831.4631.0031.19555,552
9/4/20140.600.600.570.6046,470
9/3/201431.2631.3430.8831.29858,612
9/3/20140.610.610.580.6052,600
9/2/201430.4931.3830.2031.19600,688
9/2/20140.610.630.610.617,875
8/29/201430.2630.4330.1030.37357,280
8/29/20140.600.620.600.6154,884
8/28/201430.0930.2930.0030.21359,850
8/28/20140.610.610.600.6130,602
8/27/201430.3430.3429.7530.09518,421
8/27/20140.610.630.610.6322,485
8/26/201430.2830.7030.0730.37721,483
8/26/20140.600.620.600.6147,965
8/25/201430.3530.5030.1830.26322,123
8/25/20140.600.610.600.6014,935
8/22/201430.0530.4329.8830.29420,665
8/22/20140.600.610.600.6118,850
8/21/201429.8430.1029.6930.09389,227
8/21/20140.600.640.600.6032,400
8/20/201429.5929.8729.1829.86271,672
8/20/20140.620.620.610.6118,401
8/19/201429.9330.0029.5029.66212,872
8/19/20140.590.630.590.6317,083
8/18/201429.5130.0029.3329.97519,323
8/18/20140.590.600.580.6028,650
8/15/201429.0629.4228.7129.36544,479
8/15/20140.620.620.620.628,610
8/14/201428.4828.9528.4328.81288,604
8/14/20140.610.610.610.618,550
8/13/201428.1728.5028.0128.48430,893
  • Showing 1-100 of 1,964 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center