|
|
Closing price on 1/17/2019
|
|
| Open |
16.05 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
851,710 |
| Split-adjusted Price |
8.83 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
-0.35 / -2.18%
|
16.05
|
16.10
|
15.70
|
15.70
|
15.96
|
8.83
|
851,710
|
|
|
1/16/2019
|
-0.30 / -1.83%
|
16.35
|
16.50
|
16.05
|
16.05
|
16.22
|
9.02
|
2,050,950
|
|
|
1/15/2019
|
+0.35 / +2.19%
|
16.00
|
16.40
|
15.95
|
16.35
|
16.22
|
9.19
|
1,913,730
|
|
|
1/14/2019
|
+0.45 / +2.89%
|
15.65
|
16.10
|
15.55
|
16.00
|
15.92
|
9.00
|
1,996,580
|
|
|
1/11/2019
|
+0.25 / +1.63%
|
15.35
|
15.55
|
15.30
|
15.55
|
15.46
|
8.74
|
1,212,870
|
|
|
1/10/2019
|
-0.05 / -0.33%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.37
|
8.60
|
464,960
|
|
|
1/9/2019
|
-0.05 / -0.32%
|
15.25
|
15.50
|
15.25
|
15.35
|
15.41
|
8.63
|
865,720
|
|
|
1/8/2019
|
+0.20 / +1.32%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.42
|
8.66
|
1,239,630
|
|
|
1/7/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.21
|
8.55
|
402,340
|
|
|
1/4/2019
|
+0.35 / +2.36%
|
14.65
|
15.30
|
14.65
|
15.20
|
14.97
|
8.55
|
1,326,620
|
|
|
1/3/2019
|
-0.15 / -1.00%
|
15.40
|
15.40
|
14.80
|
14.85
|
15.04
|
8.35
|
6,126,600
|
|
|
1/2/2019
|
-0.50 / -3.23%
|
15.55
|
15.65
|
15.00
|
15.00
|
15.28
|
8.43
|
5,580,840
|
|
|
12/28/2018
|
+0.30 / +1.97%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.59
|
8.72
|
4,053,030
|
|
|
12/27/2018
|
+0.70 / +4.83%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.89
|
8.55
|
2,415,510
|
|
|
12/26/2018
|
-0.60 / -3.97%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.71
|
8.15
|
658,350
|
|
|
12/25/2018
|
-0.05 / -0.33%
|
14.80
|
15.10
|
14.25
|
15.10
|
14.63
|
8.49
|
2,225,490
|
|
|
12/24/2018
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.15
|
15.15
|
15.35
|
8.52
|
1,446,180
|
|
|
12/21/2018
|
+0.25 / +1.64%
|
15.20
|
15.45
|
15.05
|
15.45
|
15.26
|
8.69
|
736,670
|
|
|
12/20/2018
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.24
|
8.55
|
712,020
|
|
|
12/19/2018
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.05
|
15.10
|
15.20
|
8.49
|
658,110
|
|
|
12/18/2018
|
-0.35 / -2.27%
|
15.10
|
15.40
|
14.70
|
15.05
|
15.09
|
8.46
|
1,909,400
|
|
|
12/17/2018
|
-0.50 / -3.14%
|
15.75
|
15.85
|
15.40
|
15.40
|
15.58
|
8.66
|
1,113,550
|
|
|
12/14/2018
|
-0.40 / -2.45%
|
16.35
|
16.35
|
15.85
|
15.90
|
16.06
|
8.94
|
1,317,490
|
|
|
12/13/2018
|
+0.35 / +2.19%
|
16.00
|
16.45
|
15.95
|
16.30
|
16.27
|
9.17
|
2,013,890
|
|
|
12/12/2018
|
+0.25 / +1.59%
|
15.90
|
16.00
|
15.75
|
15.95
|
15.89
|
8.97
|
1,945,900
|
|
|
12/11/2018
|
+0.35 / +2.28%
|
15.35
|
15.75
|
15.30
|
15.70
|
15.54
|
8.83
|
1,703,690
|
|
|
12/10/2018
|
-0.15 / -0.97%
|
15.30
|
15.50
|
15.25
|
15.35
|
15.36
|
8.63
|
722,160
|
|
|
12/7/2018
|
+0.40 / +2.65%
|
15.30
|
15.75
|
15.25
|
15.50
|
15.47
|
8.72
|
2,192,930
|
|
|
12/6/2018
|
-0.25 / -1.63%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.22
|
8.49
|
1,426,320
|
|
|
12/5/2018
|
-0.10 / -0.65%
|
15.30
|
15.45
|
15.05
|
15.35
|
15.24
|
8.63
|
1,635,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|