DigitalGlobe, Inc Historical Stock Prices

DGI 
$26.96
*  
0.35
1.28%
Get DGI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DGI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.12  27.22  26.645  26.96 411,793
07/25/2014 27.11 27.22 26.645 26.96 411,793
07/24/2014 27.62 27.68 27.19 27.31 608,089
07/23/2014 27.62 27.75 27.4103 27.51 271,417
07/22/2014 27.62 27.7 27.28 27.61 256,376
07/21/2014 27.23 27.51 26.96 27.49 263,105
07/18/2014 26.69 27.46 26.69 27.43 521,437
07/17/2014 27.2 27.39 26.63 26.7 394,549
07/16/2014 27.58 27.58 27.03 27.41 311,482
07/15/2014 27.8 27.975 27.1501 27.41 274,306
07/14/2014 27.93 27.99 27.72 27.78 245,857
07/11/2014 27.95 28.21 27.71 27.73 306,276
07/10/2014 27.79 28.18 27.5 28.01 430,969
07/09/2014 27.92 28.41 27.92 28.22 397,043
07/08/2014 28 28 27.53 27.77 711,240
07/07/2014 28.5 28.64 27.96 28.03 395,363
07/03/2014 28.67 28.84 28.56 28.64 231,390
07/02/2014 28.19 28.6799 28.19 28.62 411,639
07/01/2014 27.9 28.5 27.77 28.27 508,680
06/30/2014 27.88 27.979 27.23 27.8 685,904
06/27/2014 27.57 27.98 27.25 27.88 1,032,927
06/26/2014 26.85 28.06 26.64 27.57 1,121,363
06/25/2014 26.7 26.93 26.42 26.7 1,099,674
06/24/2014 28.08 28.08 26.77 26.85 1,150,506
06/23/2014 29.03 29.05 27.87 28.1 1,322,573
06/20/2014 29.72 29.94 28.85 29.05 1,634,715
06/19/2014 31 31.31 30.82 31 331,190
06/18/2014 30.36 31.17 29.98 30.94 559,301
06/17/2014 30.58 31.4 30.32 30.43 672,780
06/16/2014 30.02 30.62 29.64 30.53 411,834
06/13/2014 30.14 30.52 29.45 30.11 702,158
06/12/2014 31.44 31.54 29.95 30.09 597,024
06/11/2014 31.83 32.525 31.21 31.58 979,781
06/10/2014 31.83 31.99 30.35 30.58 1,002,839
06/09/2014 31.26 32 31.18 31.84 375,564
06/06/2014 31.56 31.74 31.21 31.31 381,279
06/05/2014 30.37 31.35 30.3 31.35 372,363
06/04/2014 30.33 30.47 30.11 30.33 251,636
06/03/2014 30.29 30.5 30.02 30.34 384,614
06/02/2014 30.51 30.512 30.02 30.4 268,412
05/30/2014 30.7 30.85 30.05 30.36 414,567
05/29/2014 30.49 30.67 30.26 30.62 448,667
05/28/2014 30.2 30.69 30.12 30.33 351,218
05/27/2014 30.66 30.7 29.76 30.3 661,829
05/23/2014 30.63 30.98 30.3 30.67 328,837
05/22/2014 30.35 30.79 30.2 30.55 427,781
05/21/2014 30.04 30.6 30.01 30.35 397,237
05/20/2014 31.35 31.45 29.68 29.9 867,639
05/19/2014 31.39 31.63 31.2 31.45 305,165
05/16/2014 31.32 31.49 30.97 31.42 309,659
05/15/2014 31.36 31.51 30.71 31.38 403,642
05/14/2014 32.25 32.2592 31.4 31.51 447,018
05/13/2014 32.3 32.515 31.96 32.23 713,804
05/12/2014 31.67 32.42 31.67 32.37 585,161
05/09/2014 31.69 32.11 31.32 31.6 516,161
05/08/2014 31.92 32.23 31.57 31.85 771,517
05/07/2014 31.86 32.48 31.45 32.03 786,785
05/06/2014 32.7 32.75 31.41 31.95 1,271,236
05/05/2014 32.44 33.05 31.84 32.9 956,120
05/02/2014 31.84 34.61 30.5026 32.52 2,388,405
05/01/2014 29.89 30.87 29.42 30.14 1,171,620
04/30/2014 29.14 30.09 29 29.78 883,316
04/29/2014 29.05 29.5 28.73 29.16 544,144
04/28/2014 29.01 29.09 28.34 28.82 660,750
04/25/2014 29.31 29.41 28.67 29.01 446,154
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?