Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 10:26AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
DG FastChannel, Inc. (DGIT)On Nov 25: 27.41  Down 0.06 (0.22%)  
MORE ON DGIT
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*
25-Nov-0927.4927.8827.3627.41182,20027.41
24-Nov-0927.6627.7426.9827.47174,80027.47
23-Nov-0927.3128.0227.0227.52133,30027.52
20-Nov-0927.6027.8926.7426.90122,70026.90
19-Nov-0927.2527.8526.8227.77202,10027.77
18-Nov-0927.5427.8327.2727.41146,60027.41
17-Nov-0926.9727.6626.6227.51246,80027.51
16-Nov-0925.8927.4325.8926.96636,20026.96
13-Nov-0925.6825.9425.2925.87322,40025.87
12-Nov-0926.5026.5225.4825.54217,60025.54
11-Nov-0926.4527.0026.3526.47174,40026.47
10-Nov-0927.0827.4926.3626.46277,50026.46
9-Nov-0926.2427.2826.0727.26398,90027.26
6-Nov-0925.1126.3324.9726.22418,00026.22
5-Nov-0923.6025.7523.3225.421,764,10025.42
4-Nov-0921.2821.7820.7821.34446,20021.34
3-Nov-0920.6321.0320.3620.99167,20020.99
2-Nov-0921.0021.1220.4620.76105,80020.76
30-Oct-0921.4421.5720.6420.97175,30020.97
29-Oct-0921.5721.8721.3921.49172,60021.49
28-Oct-0921.9822.3321.3721.48112,40021.48
27-Oct-0922.3322.7022.0722.1266,80022.12
26-Oct-0922.7923.1421.8022.39128,60022.39
23-Oct-0922.9523.4122.6722.84107,10022.84
22-Oct-0922.9423.0722.3722.90220,40022.90
21-Oct-0922.2323.0022.0322.94376,80022.94
20-Oct-0922.0022.2621.4922.21168,90022.21
19-Oct-0922.0822.2021.6621.93156,30021.93
16-Oct-0922.3322.3321.3521.96224,10021.96
15-Oct-0920.9622.7320.9522.40379,10022.40
14-Oct-0921.7021.8621.2521.67156,80021.67
13-Oct-0921.3121.5621.0021.52184,30021.52
12-Oct-0921.7021.8821.2221.22182,10021.22
9-Oct-0921.0021.7120.7421.63172,70021.63
8-Oct-0921.2021.2820.9321.07229,90021.07
7-Oct-0921.0421.3221.0321.15231,60021.15
6-Oct-0920.5321.3420.3821.04262,70021.04
5-Oct-0920.6920.8420.0020.39293,70020.39
2-Oct-0920.3120.6020.1220.55232,50020.55
1-Oct-0921.0021.0220.4220.51290,80020.51
30-Sep-0920.9021.4920.7520.94223,80020.94
29-Sep-0921.0921.0920.8120.87141,00020.87
28-Sep-0920.7321.5020.7021.01277,80021.01
25-Sep-0920.4920.7720.2620.66230,70020.66
24-Sep-0920.3920.6220.0220.55362,00020.55
23-Sep-0921.2121.2120.0920.22446,40020.22
22-Sep-0921.1721.5721.0521.08382,80021.08
21-Sep-0920.3021.4120.1821.12425,50021.12
18-Sep-0918.8720.7718.8720.48896,00020.48
17-Sep-0918.3718.9118.3318.86325,80018.86
16-Sep-0917.7518.6817.6518.53495,10018.53
15-Sep-0917.2017.8217.2017.80245,80017.80
14-Sep-0916.9417.2516.8017.22267,30017.22
11-Sep-0917.3117.5916.9416.95114,70016.95
10-Sep-0916.9017.3916.7517.34456,20017.34
9-Sep-0917.3417.3816.8516.90195,50016.90
8-Sep-0916.7517.1416.7516.94210,40016.94
4-Sep-0916.7117.0016.5316.73156,10016.73
3-Sep-0916.8517.0016.7116.79177,40016.79
2-Sep-0916.5517.0016.3916.85137,70016.85
1-Sep-0917.3417.5916.4716.70409,10016.70
31-Aug-0916.7217.4416.6117.34675,90017.34
28-Aug-0916.9417.0516.4516.86259,70016.86
27-Aug-0917.1417.1916.6016.83131,80016.83
26-Aug-0916.6817.0716.6117.03199,10017.03
25-Aug-0917.0717.1116.6516.75266,20016.75
* 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 ScreenerSplits
Mergers & Acquisitions