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 (%)
Mar 28, 2013 6.490 6.550 6.420 6.420 407,892 -0.11(-1.68%)
Mar 27, 2013 6.500 6.630 6.390 6.530 424,560 +0.01(+0.15%)
Mar 26, 2013 6.780 6.830 6.420 6.520 653,065 -0.25(-3.69%)
Mar 25, 2013 6.900 6.990 6.710 6.770 415,724 -0.13(-1.88%)
Mar 22, 2013 7.000 7.000 6.880 6.900 466,080 -0.10(-1.43%)
Mar 21, 2013 7.240 7.250 6.940 7.000 522,747 -0.27(-3.71%)
Mar 20, 2013 7.220 7.300 7.100 7.270 254,062 +0.07(+0.97%)
Mar 19, 2013 7.330 7.370 7.150 7.200 433,193 -0.13(-1.77%)
Mar 18, 2013 7.380 7.480 7.210 7.330 364,543 -0.15(-2.01%)
Mar 15, 2013 7.520 7.580 7.350 7.480 651,957 -0.02(-0.27%)
Mar 14, 2013 7.530 7.780 7.420 7.500 472,548 +0.01(+0.13%)
Mar 13, 2013 7.500 7.540 7.240 7.490 584,494 -0.04(-0.47%)
Mar 12, 2013 7.660 7.780 7.420 7.525 639,380 -0.17(-2.27%)
Mar 11, 2013 7.740 7.800 7.610 7.700 339,786 -0.07(-0.90%)
Mar 08, 2013 7.880 7.995 7.745 7.770 369,740 -0.03(-0.38%)
Mar 07, 2013 7.980 8.030 7.760 7.800 496,249 -0.19(-2.38%)
Mar 06, 2013 7.970 8.020 7.890 7.990 501,440 +0.02(+0.25%)
Mar 05, 2013 8.000 8.240 7.940 7.970 501,505 +0.00(+0.00%)
Mar 04, 2013 7.820 8.200 7.820 7.970 904,618 +0.21(+2.71%)
Mar 01, 2013 7.690 7.770 7.480 7.760 1,052,953 +0.01(+0.13%)
Feb 28, 2013 7.695 7.970 7.695 7.750 885,496 -0.02(-0.26%)
Feb 27, 2013 7.500 7.775 7.460 7.770 907,107 +0.29(+3.88%)
Feb 26, 2013 7.310 7.520 7.230 7.480 912,929 +0.28(+3.89%)
Feb 22, 2013 7.080 7.290 7.070 7.200 1,084,039 +0.13(+1.84%)
Feb 21, 2013 6.860 7.144 6.850 7.070 1,406,324 +0.21(+3.06%)
Feb 20, 2013 6.640 6.940 6.400 6.860 3,224,087 +0.41(+6.36%)
Feb 19, 2013 8.170 8.170 6.430 6.450 4,620,387 -2.53(-28.17%)
Feb 15, 2013 9.220 9.370 8.810 8.980 1,273,148 -0.19(-2.07%)
Feb 14, 2013 9.440 9.510 9.150 9.170 887,472 -0.29(-3.07%)
Feb 13, 2013 9.700 9.820 9.440 9.460 1,294,432 -0.24(-2.47%)
Feb 12, 2013 10.00 10.14 9.680 9.700 552,755 -0.31(-3.10%)
Feb 11, 2013 9.790 10.03 9.660 10.01 603,621 +0.19(+1.93%)
Feb 08, 2013 10.18 10.32 9.800 9.820 745,125 -0.32(-3.16%)
Feb 07, 2013 9.740 10.19 9.530 10.14 797,455 +0.38(+3.89%)
Feb 06, 2013 9.570 9.790 9.520 9.760 460,066 +0.33(+3.50%)
Feb 04, 2013 9.700 9.890 9.410 9.430 880,783 -0.37(-3.78%)
Feb 01, 2013 10.11 10.14 9.690 9.800 594,238 -0.21(-2.10%)
Jan 31, 2013 9.870 10.17 9.840 10.01 252,037 +0.10(+1.01%)
Jan 30, 2013 10.13 10.24 9.740 9.910 636,986 -0.26(-2.56%)
Jan 29, 2013 10.63 10.76 10.06 10.17 519,873 -0.45(-4.24%)
Jan 28, 2013 10.64 10.75 10.45 10.62 579,026 -0.03(-0.28%)
Jan 25, 2013 10.67 10.78 10.57 10.65 301,199 +0.07(+0.66%)
Jan 24, 2013 10.41 10.82 10.41 10.58 428,913 +0.16(+1.54%)
Jan 23, 2013 10.56 10.67 10.35 10.42 403,118 -0.12(-1.14%)
Jan 22, 2013 10.32 10.60 10.27 10.54 539,868 +0.27(+2.63%)
Jan 18, 2013 10.14 10.32 9.960 10.27 1,031,251 +0.12(+1.18%)
Jan 17, 2013 10.27 10.31 10.05 10.15 661,067 -0.11(-1.07%)
Jan 16, 2013 10.31 10.48 10.18 10.26 791,445 -0.10(-0.97%)
Jan 15, 2013 10.48 10.48 10.22 10.36 471,837 -0.18(-1.71%)
Jan 14, 2013 10.49 10.96 10.43 10.54 755,240 +0.06(+0.57%)
Jan 12, 2013 10.55 10.82 10.31 10.48 770,963 +0.00(+0.00%)
Jan 11, 2013 10.55 10.82 10.31 10.48 770,963 -0.08(-0.76%)
Jan 10, 2013 10.44 10.59 10.06 10.56 746,096 +0.17(+1.64%)
Jan 09, 2013 10.94 11.02 10.16 10.39 1,015,687 -0.54(-4.94%)
Jan 08, 2013 11.26 11.45 10.85 10.93 373,365 -0.37(-3.27%)
Jan 07, 2013 11.24 11.45 11.10 11.30 248,463 -0.06(-0.53%)
Jan 04, 2013 11.46 11.51 11.24 11.36 268,372 -0.04(-0.35%)
Jan 03, 2013 11.38 11.43 11.21 11.40 428,306 +0.06(+0.53%)
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