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 (%)
Jun 28, 2013 7.230 7.470 7.160 7.370 1,133,352 +0.21(+2.93%)
Jun 26, 2013 7.110 7.450 6.980 7.160 0 +0.20(+2.87%)
Jun 25, 2013 6.340 7.050 6.290 6.960 0 +0.76(+12.26%)
Jun 24, 2013 6.450 6.450 6.150 6.200 0 -0.28(-4.32%)
Jun 21, 2013 6.540 6.620 6.440 6.480 758,115 -0.03(-0.46%)
Jun 20, 2013 6.640 6.810 6.400 6.510 0 -0.26(-3.84%)
Jun 19, 2013 7.100 7.190 6.760 6.770 0 -0.33(-4.65%)
Jun 18, 2013 7.130 7.210 7.005 7.100 0 +0.00(+0.00%)
Jun 17, 2013 6.980 7.140 6.950 7.100 0 +0.20(+2.90%)
Jun 14, 2013 6.910 7.005 6.850 6.900 0 -0.04(-0.58%)
Jun 13, 2013 6.900 7.040 6.780 6.940 171,469 +0.03(+0.43%)
Jun 12, 2013 6.930 6.950 6.690 6.910 267,269 +0.05(+0.73%)
Jun 11, 2013 6.800 6.970 6.770 6.860 183,031 -0.07(-1.01%)
Jun 10, 2013 7.040 7.040 6.860 6.930 0 -0.08(-1.14%)
Jun 07, 2013 6.880 7.100 6.880 7.010 0 +0.16(+2.34%)
Jun 06, 2013 6.980 7.000 6.670 6.850 499,832 -0.09(-1.30%)
Jun 05, 2013 7.050 7.100 6.860 6.940 0 -0.14(-1.98%)
Jun 04, 2013 7.180 7.400 7.010 7.080 0 -0.09(-1.26%)
Jun 03, 2013 7.040 7.200 6.910 7.170 370,169 +0.18(+2.58%)
May 31, 2013 7.060 7.310 6.945 6.990 399,203 -0.16(-2.24%)
May 30, 2013 7.100 7.200 7.050 7.150 312,821 +0.07(+0.99%)
May 29, 2013 7.140 7.280 7.040 7.080 253,407 -0.14(-1.94%)
May 28, 2013 7.250 7.370 7.150 7.220 248,174 +0.11(+1.55%)
May 24, 2013 7.150 7.205 7.005 7.110 0 -0.10(-1.39%)
May 23, 2013 7.220 7.340 7.160 7.210 0 -0.12(-1.64%)
May 22, 2013 7.660 7.740 7.290 7.330 0 -0.35(-4.56%)
May 21, 2013 7.570 7.760 7.450 7.680 0 +0.04(+0.52%)
May 20, 2013 7.320 7.980 7.290 7.640 0 +0.32(+4.37%)
May 17, 2013 7.140 7.410 7.070 7.320 0 +0.21(+2.95%)
May 16, 2013 7.320 7.450 7.010 7.110 469,920 -0.22(-3.00%)
May 15, 2013 7.400 7.640 7.270 7.330 0 +0.16(+2.23%)
May 13, 2013 7.330 7.400 7.160 7.170 0 -0.22(-2.98%)
May 10, 2013 7.280 7.410 7.240 7.390 0 +0.14(+1.93%)
May 09, 2013 7.400 7.435 7.240 7.250 0 -0.15(-2.03%)
May 08, 2013 6.830 7.510 6.780 7.400 0 +0.52(+7.56%)
May 07, 2013 6.890 6.980 6.710 6.880 0 -0.01(-0.15%)
May 06, 2013 6.740 6.900 6.650 6.890 0 +0.17(+2.53%)
May 03, 2013 6.530 6.740 6.440 6.720 0 +0.28(+4.35%)
May 02, 2013 6.370 6.560 6.230 6.440 0 +0.09(+1.42%)
May 01, 2013 6.700 6.760 6.280 6.350 590,635 -0.35(-5.22%)
Apr 30, 2013 7.020 7.110 6.655 6.700 0 -0.36(-5.10%)
Apr 29, 2013 6.970 7.290 6.940 7.060 390,308 +0.09(+1.29%)
Apr 26, 2013 6.930 7.130 6.770 6.970 478,043 +0.02(+0.29%)
Apr 25, 2013 7.000 7.190 6.925 6.950 656,516 -0.01(-0.14%)
Apr 24, 2013 6.800 6.980 6.760 6.960 653,650 +0.13(+1.90%)
Apr 23, 2013 6.420 6.920 6.420 6.830 942,929 +0.45(+7.05%)
Apr 22, 2013 6.290 6.410 6.180 6.380 432,064 +0.09(+1.43%)
Apr 19, 2013 6.270 6.400 6.210 6.290 348,460 +0.01(+0.16%)
Apr 18, 2013 6.600 6.667 6.220 6.280 681,089 -0.33(-4.99%)
Apr 17, 2013 7.000 7.020 6.595 6.610 725,248 -0.42(-5.97%)
Apr 16, 2013 6.880 7.100 6.880 7.030 532,144 +0.17(+2.48%)
Apr 15, 2013 7.000 7.280 6.750 6.860 1,047,784 -0.13(-1.86%)
Apr 12, 2013 6.670 7.030 6.540 6.990 843,692 +0.29(+4.33%)
Apr 11, 2013 6.480 6.800 6.320 6.700 1,259,336 +0.21(+3.24%)
Apr 10, 2013 5.970 6.750 5.970 6.490 2,764,444 +0.50(+8.35%)
Apr 09, 2013 5.910 6.030 5.850 5.990 320,941 +0.08(+1.35%)
Apr 08, 2013 5.920 5.980 5.850 5.910 351,627 -0.02(-0.34%)
Apr 05, 2013 6.000 6.040 5.830 5.930 320,390 -0.17(-2.79%)
Apr 04, 2013 6.040 6.180 5.920 6.100 398,611 +0.06(+0.99%)
Apr 03, 2013 5.890 6.070 5.860 6.040 628,621 +0.18(+3.07%)
Apr 02, 2013 6.190 6.200 5.780 5.860 996,024 -0.34(-5.48%)
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