$30.78 -0.08 (%) DigitalGlobe Inc - NYSE

May. 28, 2015 | 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
5/28/201530.7330.9130.4030.78412,991
5/28/20150.500.500.480.4854,707
5/27/201530.8431.1530.6230.86402,855
5/27/20150.480.480.470.4879,800
5/26/201531.3531.4330.7530.80337,849
5/26/20150.500.530.490.49220,328
5/25/20150.560.580.490.50428,652
5/22/201531.8832.1531.4431.57150,412
5/22/20150.600.620.600.6215,000
5/21/201531.4632.1331.4631.91396,545
5/21/20150.600.600.580.5915,200
5/20/201531.6831.9931.3131.32413,382
5/20/20150.600.600.600.6026,985
5/19/201531.7132.0531.5231.59216,795
5/19/20150.600.600.600.6036,225
5/18/201531.6131.8531.1631.61238,315
5/15/201531.7932.0331.0631.68480,978
5/15/20150.620.620.600.60105,350
5/14/201531.7232.2431.6631.83607,743
5/14/20150.590.600.580.6057,500
5/13/201531.5632.0631.2831.49406,629
5/13/20150.610.610.570.60124,808
5/12/201531.2231.4830.5231.34391,774
5/12/20150.600.610.590.60168,050
5/11/201530.8431.7130.6131.25494,740
5/11/20150.620.620.580.62208,390
5/8/201531.0631.3630.2730.75588,303
5/8/20150.700.700.600.61456,757
5/7/201530.7631.0630.5230.79545,996
5/7/20150.770.770.720.72146,350
5/6/201530.8131.3630.3830.72940,552
5/6/20150.790.790.780.7821,500
5/5/201531.0031.2630.5730.61564,407
5/5/20150.810.810.790.7930,979
5/4/201531.6531.9131.0631.10353,309
5/4/20150.830.830.810.815,500
5/1/201531.2231.8228.6931.651,360,956
5/1/20150.830.840.820.8223,000
4/30/201532.4232.6231.9332.17471,133
4/30/20150.800.820.800.8217,102
4/29/201532.8033.0932.5932.65203,439
4/29/20150.790.810.790.80106,576
4/28/201533.2633.4132.8432.94445,151
4/28/20150.750.790.740.7894,350
4/27/201533.1833.8732.8333.30345,530
4/27/20150.770.770.740.7638,500
4/24/201533.8134.0732.9433.16434,379
4/24/20150.780.780.770.7829,845
4/23/201533.5434.1133.4333.79244,497
4/23/20150.760.780.710.7671,400
4/22/201534.0434.2033.3133.65220,944
4/22/20150.780.780.760.7853,500
4/21/201534.0734.9334.0534.10270,317
4/21/20150.760.780.740.7652,825
4/20/201533.8334.0933.7434.00222,750
4/20/20150.740.750.740.7536,525
4/17/201533.7234.0133.1633.72360,561
4/17/20150.720.750.580.75740,576
4/16/201534.1434.4233.9034.05438,820
4/16/20150.750.760.750.7615,100
4/15/201534.7234.9834.2134.23466,454
4/15/20150.750.750.750.7528,371
4/14/201534.6434.7834.3334.57151,203
4/14/20150.740.760.740.7631,135
4/13/201534.7935.0034.5934.62187,138
4/13/20150.760.760.740.7424,840
4/10/201534.9734.9734.4034.79186,178
4/10/20150.750.760.750.767,900
4/9/201534.7835.0234.6534.82207,129
4/9/20150.740.750.740.755,200
4/8/201534.9735.0634.6334.86201,670
4/8/20150.770.770.740.7432,600
4/7/201535.2235.5035.0335.03373,524
4/7/20150.730.770.720.7793,005
4/6/201534.4735.7034.4035.22476,227
4/6/20150.750.750.710.7333,997
4/2/201533.9934.8433.9434.60364,991
4/2/20150.760.770.760.7780,315
4/1/201533.8834.3733.3834.07407,665
4/1/20150.780.780.750.7643,600
3/31/201534.2434.8734.0434.07412,820
3/31/20150.770.780.750.7857,000
3/30/201534.2934.6734.1434.42376,597
3/30/20150.770.780.770.7724,075
3/27/201534.1334.4633.6634.12323,644
3/27/20150.780.790.770.7783,500
3/26/201534.2234.5333.6634.07524,958
3/26/20150.760.780.760.7736,462
3/25/201534.9235.2334.2334.32445,505
3/25/20150.780.780.760.7754,700
3/24/201535.1235.4034.8434.96286,289
3/24/20150.780.800.750.80171,076
3/23/201534.8235.9134.8235.07664,931
3/23/20150.760.800.760.77101,657
3/20/201534.7034.8634.5434.75771,489
3/20/20150.760.770.760.7795,245
3/19/201534.5035.0934.5034.71376,745
3/19/20150.710.750.710.7529,827
3/18/201534.6234.7434.1734.60432,923
3/18/20150.700.710.690.7132,277
  • Showing 1-100 of 2,112 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center