DigitalGlobe, Inc Historical Stock Prices

DGI 
$31.13
*  
0.26
0.83%
Get DGI Alerts
*Delayed - data as of Sep. 17, 2014 11:14 ET  -  Find a broker to begin trading DGI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DGI Real Time
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
11:14  31.37  31.48  31.13  31.13 56,663
09/16/2014 31.53 31.53 30.8692 31.39 251,738
09/15/2014 31.65 31.82 31.337 31.52 537,208
09/12/2014 31.66 31.66 30.59 31.13 648,760
09/11/2014 30.97 31.75 30.9 31.61 311,632
09/10/2014 31.18 31.19 30.76 31.09 347,670
09/09/2014 31.21 31.21 30.85 31.13 354,807
09/08/2014 31.45 31.68 30.98 31.26 425,879
09/05/2014 31.07 31.51 30.81 31.49 614,527
09/04/2014 31.38 31.46 31 31.19 555,552
09/03/2014 31.26 31.34 30.88 31.29 858,612
09/02/2014 30.49 31.38 30.2 31.19 600,688
08/29/2014 30.26 30.43 30.1 30.37 357,280
08/28/2014 30.09 30.29 30 30.21 359,840
08/27/2014 30.34 30.34 29.75 30.09 518,146
08/26/2014 30.28 30.7 30.07 30.37 721,483
08/25/2014 30.35 30.5 30.18 30.26 322,123
08/22/2014 30.05 30.425 29.88 30.29 420,665
08/21/2014 29.84 30.1 29.69 30.09 389,227
08/20/2014 29.59 29.87 29.18 29.86 271,672
08/19/2014 29.93 30 29.5 29.66 212,872
08/18/2014 29.51 30 29.33 29.97 519,323
08/15/2014 29.06 29.42 28.71 29.36 544,479
08/14/2014 28.48 28.95 28.43 28.81 288,604
08/13/2014 28.17 28.5 28.01 28.48 430,893
08/12/2014 28.63 28.63 28.06 28.11 247,603
08/11/2014 28.31 28.78 28.15 28.7 230,486
08/08/2014 27.94 28.24 27.69 28.2 323,319
08/07/2014 28.26 28.39 27.7812 28 341,545
08/06/2014 28.07 28.49 28.05 28.11 752,908
08/05/2014 28.73 28.85 28.22 28.31 430,299
08/04/2014 29.24 29.27 28.5 28.86 648,278
08/01/2014 27.51 29.88 27.51 29.17 1,981,860
07/31/2014 26.54 26.6 26.08 26.15 549,116
07/30/2014 27.26 27.41 26.87 26.9 359,429
07/29/2014 27.11 27.59 26.93 27.1 465,664
07/28/2014 26.99 27.19 26.66 27.1 393,277
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
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?