|
|
Closing price on 7/31/2014
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
126,950 |
| Split-adjusted Price |
5.11 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2014
|
+0.40 / +2.68%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.30
|
5.11
|
126,950
|
|
|
7/30/2014
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.90
|
4.97
|
27,940
|
|
|
7/29/2014
|
-0.20 / -1.33%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
4.94
|
40,290
|
|
|
7/28/2014
|
-0.60 / -3.85%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.00
|
5.01
|
45,070
|
|
|
7/25/2014
|
-0.30 / -1.89%
|
15.80
|
16.10
|
15.60
|
15.60
|
15.60
|
5.21
|
84,750
|
|
|
7/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.90
|
5.31
|
125,380
|
|
|
7/23/2014
|
-0.40 / -2.44%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.00
|
5.34
|
107,240
|
|
|
7/22/2014
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
5.47
|
47,530
|
|
|
7/21/2014
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.44
|
98,290
|
|
|
7/18/2014
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.10
|
16.60
|
16.60
|
5.54
|
571,730
|
|
|
7/17/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
5.44
|
80,570
|
|
|
7/16/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
5.44
|
120,820
|
|
|
7/15/2014
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
5.47
|
100,080
|
|
|
7/14/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
5.44
|
16,070
|
|
|
7/11/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.10
|
5.37
|
93,090
|
|
|
7/10/2014
|
-0.40 / -2.42%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
5.37
|
187,080
|
|
|
7/9/2014
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
5.51
|
97,430
|
|
|
7/8/2014
|
-0.40 / -2.37%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.50
|
5.51
|
73,540
|
|
|
7/7/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.90
|
5.64
|
127,220
|
|
|
7/4/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
5.61
|
283,650
|
|
|
7/3/2014
|
+0.90 / +5.63%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
5.64
|
829,440
|
|
|
7/2/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
5.34
|
107,520
|
|
|
7/1/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.27
|
70,930
|
|
|
6/30/2014
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.80
|
15.80
|
5.27
|
16,920
|
|
|
6/27/2014
|
-0.10 / -0.63%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.90
|
5.31
|
155,460
|
|
|
6/26/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.00
|
16.00
|
5.34
|
123,360
|
|
|
6/25/2014
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.50
|
15.90
|
15.90
|
5.31
|
261,640
|
|
|
6/24/2014
|
+0.30 / +1.96%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.60
|
5.21
|
53,630
|
|
|
6/23/2014
|
+0.50 / +3.38%
|
14.80
|
15.70
|
14.80
|
15.30
|
15.30
|
5.11
|
179,120
|
|
|
6/20/2014
|
-1.00 / -6.33%
|
16.00
|
16.30
|
14.80
|
14.80
|
14.80
|
4.94
|
259,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|