Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, November 29, 2009, 11:03PM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Digi International Inc. (DGII)On Nov 27: 7.62  Down 0.05 (0.65%)  
MORE ON DGII
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-097.457.647.437.6262,3007.62
25-Nov-097.998.047.657.6794,8007.67
24-Nov-097.878.077.718.0398,3008.03
23-Nov-097.827.947.757.9067,0007.90
20-Nov-097.627.797.597.7065,8007.70
19-Nov-097.707.737.437.69120,4007.69
18-Nov-097.907.967.697.78177,1007.78
17-Nov-097.827.927.787.90130,6007.90
16-Nov-097.587.927.337.86100,4007.86
13-Nov-097.397.597.357.5052,2007.50
12-Nov-097.497.497.307.38191,8007.38
11-Nov-097.507.617.367.4454,1007.44
10-Nov-097.577.737.377.4468,9007.44
9-Nov-097.407.667.407.60140,2007.60
6-Nov-097.127.387.127.37109,4007.37
5-Nov-097.277.317.147.20248,0007.20
4-Nov-097.377.607.197.19202,1007.19
3-Nov-097.397.446.997.36226,8007.36
2-Nov-097.987.987.407.43357,2007.43
30-Oct-098.418.477.907.95494,6007.95
29-Oct-098.508.688.388.55211,2008.55
28-Oct-098.508.648.308.49145,6008.49
27-Oct-098.738.798.398.49146,2008.49
26-Oct-098.859.038.708.7396,7008.73
23-Oct-098.999.088.818.81183,8008.81
22-Oct-098.668.998.558.9858,1008.98
21-Oct-098.719.088.678.70138,0008.70
20-Oct-098.798.818.638.71125,8008.71
19-Oct-098.668.818.478.8076,8008.80
16-Oct-098.558.708.558.60151,2008.60
15-Oct-098.598.678.508.59146,5008.59
14-Oct-098.838.838.618.7089,2008.70
13-Oct-098.758.858.608.8149,6008.81
12-Oct-098.948.998.718.7936,6008.79
9-Oct-098.758.948.718.9286,5008.92
8-Oct-098.908.948.548.76110,7008.76
7-Oct-098.758.868.518.81113,9008.81
6-Oct-098.648.908.608.7570,6008.75
5-Oct-098.508.648.458.6187,3008.61
2-Oct-098.458.538.308.48155,2008.48
1-Oct-098.438.528.388.45243,3008.45
30-Sep-098.758.798.308.52214,0008.52
29-Sep-098.979.008.718.8564,5008.85
28-Sep-098.979.128.618.93104,6008.93
25-Sep-098.909.018.808.8990,4008.89
24-Sep-098.949.048.618.83119,9008.83
23-Sep-098.909.038.898.93223,5008.93
22-Sep-098.848.978.738.89144,9008.89
21-Sep-098.738.888.728.79144,3008.79
18-Sep-098.668.828.638.75267,0008.75
17-Sep-098.538.808.538.65118,9008.65
16-Sep-098.528.628.438.50143,4008.50
15-Sep-098.378.518.378.50132,2008.50
14-Sep-098.428.528.338.4149,8008.41
11-Sep-098.588.638.448.4689,7008.46
10-Sep-098.468.678.368.54141,7008.54
9-Sep-098.318.538.288.4995,6008.49
8-Sep-098.758.758.278.34108,1008.34
4-Sep-098.238.468.158.4578,6008.45
3-Sep-098.258.338.118.2770,5008.27
2-Sep-098.278.468.188.1858,9008.18
1-Sep-098.528.558.158.17120,4008.17
31-Aug-098.698.798.358.57153,3008.57
28-Aug-098.878.998.688.80108,1008.80
27-Aug-099.049.168.358.83138,6008.83
26-Aug-099.109.198.989.04240,6009.04
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions