Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 10:26PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

DigitalGlobe, Inc. (DGI)

At 4:00PM ET: 25.00   0.41 (1.67%)

MORE ON DGI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 24.76 25.08 24.49 25.00 97,400 25.00 24-Nov-09 25.50 25.63 23.84 24.59 304,000 24.59 23-Nov-09 25.45 26.02 25.45 25.56 242,400 25.56 20-Nov-09 25.51 25.52 25.17 25.28 96,000 25.28 19-Nov-09 25.88 25.96 25.00 25.41 233,100 25.41 18-Nov-09 25.64 26.00 25.61 25.96 179,900 25.96 17-Nov-09 25.16 25.90 25.07 25.79 150,200 25.79 16-Nov-09 24.90 25.65 24.12 25.33 393,100 25.33 13-Nov-09 23.89 25.08 23.25 25.04 446,400 25.04 12-Nov-09 24.05 24.20 23.47 23.72 177,000 23.72 11-Nov-09 23.93 24.10 23.00 23.98 257,300 23.98 10-Nov-09 24.35 24.65 23.50 23.59 405,600 23.59 9-Nov-09 22.73 23.45 22.51 23.40 141,400 23.40 6-Nov-09 22.06 22.59 22.00 22.59 81,300 22.59 5-Nov-09 21.28 22.32 21.28 22.24 298,000 22.24 4-Nov-09 22.00 22.11 21.11 21.19 214,100 21.19 3-Nov-09 21.75 21.98 21.57 21.84 218,600 21.84 2-Nov-09 22.33 22.33 21.84 21.98 95,500 21.98 30-Oct-09 22.50 22.55 22.07 22.33 152,700 22.33 29-Oct-09 22.34 22.67 21.84 22.56 229,900 22.56 28-Oct-09 22.84 23.36 22.00 22.01 177,800 22.01 27-Oct-09 22.92 23.35 22.75 23.02 106,700 23.02 26-Oct-09 24.19 24.28 22.92 22.96 138,700 22.96 23-Oct-09 24.24 24.85 24.21 24.23 116,300 24.23 22-Oct-09 24.26 24.49 23.50 24.09 226,100 24.09 21-Oct-09 24.84 25.22 24.20 24.23 186,000 24.23 20-Oct-09 24.20 25.00 23.82 25.00 318,900 25.00 19-Oct-09 24.02 24.24 23.52 24.04 147,900 24.04 16-Oct-09 23.60 23.96 23.37 23.90 305,900 23.90 15-Oct-09 23.99 23.99 23.39 23.64 209,800 23.64 14-Oct-09 24.16 24.20 23.77 23.98 114,100 23.98 13-Oct-09 23.62 24.08 23.51 23.97 266,500 23.97 12-Oct-09 23.60 23.90 23.21 23.43 259,400 23.43 9-Oct-09 22.33 23.83 21.52 23.55 903,400 23.55 8-Oct-09 24.11 24.43 21.66 22.22 753,500 22.22 7-Oct-09 23.19 24.24 22.58 23.02 1,344,400 23.02 6-Oct-09 22.87 23.00 22.29 22.96 359,300 22.96 5-Oct-09 22.21 22.92 22.00 22.62 162,100 22.62 2-Oct-09 21.21 22.24 21.08 22.15 161,600 22.15 1-Oct-09 22.35 22.54 21.25 21.33 266,500 21.33 30-Sep-09 21.16 22.84 20.75 22.37 365,700 22.37 29-Sep-09 21.35 21.55 21.00 21.27 169,300 21.27 28-Sep-09 21.45 21.99 21.35 21.43 178,400 21.43 25-Sep-09 21.49 21.60 21.26 21.35 234,400 21.35 24-Sep-09 22.12 22.12 21.10 21.43 278,900 21.43 23-Sep-09 22.48 22.62 22.09 22.13 247,400 22.13 22-Sep-09 21.90 22.32 21.56 22.23 306,400 22.23 21-Sep-09 21.49 21.84 21.09 21.81 132,600 21.81 18-Sep-09 20.86 21.72 20.86 21.59 330,500 21.59 17-Sep-09 21.02 21.04 20.57 20.95 86,500 20.95 16-Sep-09 21.23 21.38 20.53 21.12 170,600 21.12 15-Sep-09 20.30 21.00 20.14 20.89 244,600 20.89 14-Sep-09 20.15 20.29 19.50 19.84 254,200 19.84 11-Sep-09 20.73 20.79 20.11 20.39 123,900 20.39 10-Sep-09 19.89 20.98 19.89 20.88 186,700 20.88 9-Sep-09 20.02 20.02 19.65 19.89 118,500 19.89 8-Sep-09 20.02 20.06 19.88 20.04 69,500 20.04 4-Sep-09 19.80 20.04 19.77 19.95 100,800 19.95 3-Sep-09 19.63 19.92 19.51 19.90 159,500 19.90 2-Sep-09 19.58 19.78 19.50 19.71 86,400 19.71 1-Sep-09 20.02 20.20 19.71 19.78 162,100 19.78 31-Aug-09 20.13 20.13 19.92 20.06 79,500 20.06 28-Aug-09 20.13 20.29 19.99 20.22 106,000 20.22 27-Aug-09 20.23 20.23 19.70 20.10 115,200 20.10 26-Aug-09 19.72 20.15 19.67 20.13 111,100 20.13 25-Aug-09 20.26 20.50 19.79 19.84 149,600 19.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions