|
|
Closing price on 5/15/2014
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
12.50 |
| Volume |
559,500 |
| Split-adjusted Price |
4.51 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
+0.30 / +2.27%
|
13.50
|
14.00
|
12.50
|
13.50
|
13.50
|
4.51
|
559,500
|
|
|
5/14/2014
|
+0.80 / +6.45%
|
11.80
|
13.20
|
11.80
|
13.20
|
13.20
|
4.41
|
383,840
|
|
|
5/13/2014
|
-0.70 / -5.34%
|
12.40
|
12.90
|
12.20
|
12.40
|
12.40
|
4.14
|
704,070
|
|
|
5/12/2014
|
-0.90 / -6.43%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
4.37
|
1,103,450
|
|
|
5/9/2014
|
-0.40 / -2.78%
|
13.70
|
14.30
|
13.50
|
14.00
|
14.00
|
4.67
|
548,450
|
|
|
5/8/2014
|
-1.00 / -6.49%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
4.81
|
664,850
|
|
|
5/7/2014
|
-0.50 / -3.14%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.40
|
5.14
|
219,360
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.20
|
15.90
|
14.80
|
15.90
|
15.90
|
5.31
|
234,960
|
|
|
5/5/2014
|
-0.80 / -4.79%
|
16.50
|
17.20
|
15.60
|
15.90
|
15.90
|
5.31
|
119,580
|
|
|
4/29/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.70
|
5.57
|
167,830
|
|
|
4/28/2014
|
-0.60 / -3.53%
|
16.50
|
17.00
|
16.40
|
16.40
|
16.40
|
5.47
|
88,780
|
|
|
4/25/2014
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
5.67
|
233,770
|
|
|
4/24/2014
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
5.64
|
36,530
|
|
|
4/23/2014
|
-0.30 / -1.74%
|
17.10
|
17.30
|
16.70
|
16.90
|
16.90
|
5.64
|
91,290
|
|
|
4/22/2014
|
+0.70 / +4.24%
|
16.70
|
17.20
|
16.30
|
17.20
|
17.20
|
5.74
|
227,360
|
|
|
4/21/2014
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.20
|
16.50
|
16.50
|
5.51
|
452,180
|
|
|
4/18/2014
|
-1.10 / -6.25%
|
16.90
|
17.60
|
16.40
|
16.50
|
16.50
|
5.51
|
260,750
|
|
|
4/17/2014
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.60
|
5.87
|
144,170
|
|
|
4/16/2014
|
-0.10 / -0.57%
|
17.60
|
17.70
|
16.60
|
17.50
|
17.50
|
5.84
|
501,090
|
|
|
4/15/2014
|
-0.60 / -3.30%
|
18.20
|
18.30
|
17.60
|
17.60
|
17.60
|
5.87
|
837,210
|
|
|
4/14/2014
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.20
|
6.07
|
745,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.00
|
18.50
|
18.50
|
6.17
|
653,360
|
|
|
4/10/2014
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.50
|
6.17
|
734,400
|
|
|
4/8/2014
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
6.11
|
691,370
|
|
|
4/7/2014
|
+0.30 / +1.68%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
6.07
|
1,024,190
|
|
|
4/4/2014
|
+0.40 / +2.29%
|
17.80
|
18.20
|
17.60
|
17.90
|
17.90
|
5.97
|
892,300
|
|
|
4/3/2014
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.40
|
17.50
|
17.50
|
5.84
|
617,490
|
|
|
4/2/2014
|
-0.50 / -2.96%
|
17.00
|
17.00
|
15.90
|
16.40
|
16.40
|
5.47
|
1,119,760
|
|
|
4/1/2014
|
-1.20 / -6.63%
|
18.10
|
18.10
|
16.90
|
16.90
|
16.90
|
5.64
|
1,064,410
|
|
|
3/31/2014
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
6.04
|
437,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|