DIGITAL GEN (NQ: DGIT)
12.07 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Feb 7, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.48 12.75 12.46 12.63 0 +0.12(+0.96%)
Oct 30, 2013 13.01 13.01 12.26 12.51 384,109 -0.49(-3.77%)
Oct 29, 2013 12.69 13.25 12.69 13.00 0 +0.36(+2.85%)
Oct 28, 2013 12.90 12.99 12.48 12.64 0 -0.31(-2.39%)
Oct 25, 2013 13.02 13.03 12.74 12.95 0 -0.01(-0.08%)
Oct 24, 2013 12.69 13.30 12.61 12.96 392,262 +0.33(+2.61%)
Oct 23, 2013 12.79 12.79 12.44 12.63 0 -0.18(-1.41%)
Oct 22, 2013 12.99 13.15 12.70 12.81 189,079 -0.14(-1.08%)
Oct 21, 2013 12.89 13.05 12.73 12.95 217,534 +0.06(+0.47%)
Oct 18, 2013 12.90 12.93 12.68 12.89 285,681 -0.02(-0.15%)
Oct 17, 2013 12.86 13.19 12.74 12.91 212,039 -0.03(-0.23%)
Oct 16, 2013 12.85 13.12 12.76 12.94 280,369 +0.22(+1.73%)
Oct 15, 2013 12.80 12.98 12.72 12.72 331,683 -0.14(-1.09%)
Oct 14, 2013 12.77 12.98 12.58 12.86 287,385 -0.02(-0.16%)
Oct 11, 2013 12.94 13.00 12.77 12.88 0 -0.14(-1.08%)
Oct 10, 2013 12.94 13.40 12.93 13.02 500,588 +0.20(+1.56%)
Oct 09, 2013 12.77 13.11 12.61 12.82 0 +0.08(+0.63%)
Oct 08, 2013 13.19 13.32 12.64 12.74 367,899 -0.49(-3.70%)
Oct 07, 2013 13.25 13.52 13.08 13.23 0 -0.16(-1.19%)
Oct 04, 2013 13.29 13.57 13.22 13.39 0 +0.06(+0.45%)
Oct 03, 2013 13.38 13.53 13.03 13.33 0 -0.10(-0.74%)
Oct 02, 2013 13.07 13.59 13.07 13.43 441,978 +0.26(+1.97%)
Oct 01, 2013 12.93 13.23 12.76 13.17 541,124 +0.31(+2.41%)
Sep 27, 2013 12.88 12.93 12.77 12.86 0 -0.04(-0.31%)
Sep 26, 2013 12.85 12.92 12.69 12.90 363,008 +0.05(+0.39%)
Sep 25, 2013 12.96 12.96 12.72 12.85 566,028 -0.09(-0.70%)
Sep 24, 2013 12.66 13.20 12.53 12.94 435,513 +0.26(+2.05%)
Sep 23, 2013 12.83 12.92 12.51 12.68 231,030 -0.18(-1.40%)
Sep 20, 2013 12.67 13.05 12.57 12.86 0 +0.16(+1.26%)
Sep 19, 2013 12.94 13.00 12.64 12.70 258,014 -0.22(-1.70%)
Sep 18, 2013 13.22 13.22 12.59 12.92 0 -0.31(-2.34%)
Sep 17, 2013 13.03 13.29 12.95 13.23 0 +0.24(+1.85%)
Sep 16, 2013 13.10 13.22 12.92 12.99 0 -0.05(-0.38%)
Sep 13, 2013 13.02 13.20 12.90 13.04 0 +0.02(+0.15%)
Sep 12, 2013 12.93 13.23 12.83 13.02 0 +0.05(+0.39%)
Sep 11, 2013 12.98 13.22 12.77 12.97 0 -0.07(-0.54%)
Sep 10, 2013 12.77 13.12 12.72 13.04 509,437 +0.34(+2.68%)
Sep 09, 2013 12.43 12.88 12.30 12.70 0 +0.35(+2.83%)
Sep 06, 2013 12.42 12.46 12.20 12.35 0 -0.04(-0.32%)
Sep 05, 2013 12.44 12.54 12.33 12.39 435,850 -0.04(-0.32%)
Sep 04, 2013 12.46 12.55 12.32 12.43 0 -0.05(-0.40%)
Sep 03, 2013 12.40 12.58 12.34 12.48 477,210 +0.21(+1.71%)
Aug 30, 2013 12.39 12.42 12.20 12.27 0 -0.06(-0.49%)
Aug 29, 2013 12.29 12.47 12.20 12.33 331,802 +0.05(+0.41%)
Aug 28, 2013 12.18 12.47 12.11 12.28 0 +0.12(+0.99%)
Aug 27, 2013 11.98 12.30 11.98 12.16 393,124 +0.07(+0.58%)
Aug 26, 2013 12.03 12.46 11.69 12.09 452,809 +0.12(+1.00%)
Aug 23, 2013 12.00 12.16 11.90 11.97 0 -0.03(-0.25%)
Aug 22, 2013 11.75 12.16 11.73 12.00 239,513 +0.25(+2.13%)
Aug 21, 2013 11.91 12.05 11.70 11.75 0 -0.24(-2.00%)
Aug 20, 2013 11.69 11.99 11.55 11.99 528,476 +0.29(+2.48%)
Aug 19, 2013 12.32 12.40 11.52 11.70 795,352 -0.62(-5.03%)
Aug 16, 2013 12.35 12.51 12.20 12.32 0 -0.15(-1.20%)
Aug 15, 2013 12.40 12.51 12.11 12.47 652,940 -0.01(-0.08%)
Aug 14, 2013 12.64 12.79 12.40 12.48 1,358,366 -0.12(-0.95%)
Aug 13, 2013 13.50 14.07 12.51 12.60 7,219,384 +2.29(+22.21%)
Aug 12, 2013 10.15 10.70 10.15 10.31 941,620 +0.13(+1.28%)
Aug 09, 2013 10.11 10.26 10.04 10.18 714,789 +0.12(+1.19%)
Aug 08, 2013 10.34 10.55 9.870 10.06 1,307,788 -0.25(-2.42%)
Aug 07, 2013 9.010 10.59 8.901 10.31 6,957,406 +2.15(+26.35%)
Aug 06, 2013 7.820 8.290 7.620 8.160 859,455 +0.31(+3.95%)
Aug 05, 2013 7.920 8.000 7.840 7.850 158,824 -0.07(-0.88%)
Aug 02, 2013 7.770 8.030 7.770 7.920 196,978 +0.06(+0.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here