$27.66 -0.04 (%) DigitalGlobe Inc - NYSE

Nov. 21, 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
11/21/201427.9427.9727.5027.66447,552
11/21/20140.460.490.460.4819,653
11/20/201427.0328.0026.9927.70565,357
11/20/20140.470.470.460.4623,200
11/19/201426.7327.1426.4626.94512,459
11/19/20140.500.500.450.47143,158
11/18/201426.7527.0726.2926.45816,914
11/18/20140.500.500.490.5067,200
11/17/201427.5827.6626.7026.75485,845
11/17/20140.490.500.480.4918,350
11/14/201427.9928.0027.4827.54334,196
11/14/20140.500.500.490.5033,000
11/13/201428.3228.3227.6028.03438,229
11/13/20140.510.520.490.5215,500
11/12/201428.1628.4227.9328.32242,871
11/12/20140.520.520.500.5163,531
11/11/201428.6228.7128.2028.29434,608
11/11/20140.520.520.500.5117,825
11/10/201428.9329.0028.2828.64687,189
11/10/20140.500.510.480.5027,813
11/7/201428.7128.9728.5728.95463,000
11/7/20140.540.600.520.5274,425
11/6/201428.5228.7527.8128.74606,185
11/6/20140.530.710.520.52291,267
11/5/201429.5629.5628.4028.53630,585
11/5/20140.450.480.440.4844,306
11/4/201429.0129.5529.0029.38650,443
11/4/20140.470.490.470.4923,950
11/3/201428.6029.3328.6029.041,027,042
11/3/20140.500.500.450.468,530
10/31/201429.8229.9927.2328.592,310,819
10/31/20140.460.460.440.4526,902
10/30/201430.8631.0528.7730.88497,631
10/30/20140.470.470.440.4678,914
10/29/201430.9231.2930.6331.02379,289
10/29/20140.500.500.460.4796,840
10/28/201429.8530.9029.7130.86409,155
10/28/20140.490.490.490.491,000
10/27/201429.0829.9728.8929.81260,808
10/27/20140.480.510.470.5119,800
10/24/201429.2529.4128.8429.28233,758
10/24/20140.480.490.470.49156,436
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
  • Showing 1-100 of 1,986 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center