DigitalGlobe, Inc Historical Stock Prices

DGI 
$28.07
*  
0.02
0.07%
Get DGI Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading DGI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DGI Pre-Market
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  28.16  28.26  27.81  28.07 183,955
01/26/2015 28.11 28.26 27.81 28.07 183,955
01/23/2015 28.07 28.45 27.87 28.09 183,348
01/22/2015 27.94 28.3 27.5 28.06 319,806
01/21/2015 28.25 28.66 27.64 27.69 471,539
01/20/2015 29.11 29.11 27.87 28.27 475,076
01/16/2015 28.84 29.26 28.385 29.17 497,294
01/15/2015 29.99 30.16 28.97 29.03 430,491
01/14/2015 30.3 30.96 29.7 29.92 550,917
01/13/2015 30.68 31.13 30.17 30.61 304,617
01/12/2015 30.76 30.99 30.03 30.51 296,092
01/09/2015 31.13 31.45 30.79 30.82 490,680
01/08/2015 30.24 31.03 30.12 30.94 450,343
01/07/2015 29.7 30.24 29.46 30.1 409,748
01/06/2015 30 30.28 29.35 29.55 525,539
01/05/2015 30.61 30.9 29.86 29.98 457,011
01/02/2015 31 31.49 30.63 30.88 541,390
12/31/2014 31.15 31.79 30.88 30.97 620,527
12/30/2014 31.27 31.49 30.825 31.08 379,545
12/29/2014 31.3 31.69 31.03 31.29 462,782
12/26/2014 30.99 31.74 30.9 31.34 391,451
12/24/2014 30.6 30.92 30.45 30.85 227,802
12/23/2014 30.3 30.85 30.22 30.58 424,650
12/22/2014 29.96 30.7 29.93 30.23 647,035
12/19/2014 29.42 30.02 29.41 30.01 903,463
12/18/2014 27.97 30.03 27.87 29.43 1,103,303
12/17/2014 26.18 27.51 26.12 27.48 1,257,558
12/16/2014 24.89 26.32 24.81 26.1 1,037,047
12/15/2014 25.08 25.52 24.48 24.87 571,669
12/12/2014 23.85 25.14 23.85 25.01 1,344,384
12/11/2014 24.38 24.85 23.94 24.07 962,985
12/10/2014 25.18 25.355 24.175 24.33 1,553,852
12/09/2014 25.03 25.28 24.78 25.12 1,216,605
12/08/2014 26.36 26.51 25.21 25.34 743,280
12/05/2014 26.38 26.76 26.38 26.48 574,381
12/04/2014 26.93 27.15 26.29 26.4 384,179
12/03/2014 26.54 27.39 26.378 26.91 712,789
12/02/2014 26.27 26.68 26.17 26.48 538,697
12/01/2014 26.95 27 26.28 26.3 486,883
11/28/2014 27.56 27.76 27 27.01 268,997
11/26/2014 27.78 28.06 27.41 27.52 367,812
11/25/2014 27.99 28.3 27.74 27.8 366,638
11/24/2014 27.78 28.44 27.752 27.98 610,384
11/21/2014 27.94 27.97 27.5 27.66 447,552
11/20/2014 27.03 28 26.99 27.7 565,357
11/19/2014 26.73 27.14 26.46 26.94 512,459
11/18/2014 26.75 27.07 26.29 26.45 816,914
11/17/2014 27.58 27.659 26.7 26.75 485,845
11/14/2014 27.99 28 27.48 27.54 334,196
11/13/2014 28.32 28.32 27.6 28.03 438,229
11/12/2014 28.16 28.415 27.931 28.32 242,871
11/11/2014 28.62 28.71 28.2 28.29 434,608
11/10/2014 28.93 29 28.28 28.64 687,189
11/07/2014 28.71 28.97 28.57 28.95 463,000
11/06/2014 28.52 28.75 27.81 28.74 606,185
11/05/2014 29.56 29.56 28.4 28.53 630,585
11/04/2014 29.01 29.55 29 29.38 650,443
11/03/2014 28.6 29.33 28.6 29.04 1,027,042
10/31/2014 29.82 29.99 27.23 28.59 2,310,819
10/30/2014 30.86 31.05 28.77 30.88 497,631
10/29/2014 30.92 31.29 30.63 31.02 379,289
10/28/2014 29.85 30.9 29.714 30.86 409,155
10/27/2014 29.08 29.966 28.89 29.81 260,808
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?