|
|
Closing price on 10/26/2018
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.00 |
| Volume |
895,590 |
| Split-adjusted Price |
7.43 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
-0.55 / -3.78%
|
14.80
|
14.85
|
14.00
|
14.00
|
14.47
|
7.43
|
895,590
|
|
|
10/25/2018
|
+0.20 / +1.39%
|
13.50
|
14.55
|
13.50
|
14.55
|
13.96
|
7.72
|
1,517,540
|
|
|
10/24/2018
|
-0.85 / -5.59%
|
14.90
|
15.20
|
14.35
|
14.35
|
14.69
|
7.61
|
1,265,460
|
|
|
10/23/2018
|
-0.15 / -0.98%
|
15.00
|
15.30
|
14.40
|
15.20
|
14.84
|
8.06
|
1,906,270
|
|
|
10/22/2018
|
-1.15 / -6.97%
|
16.60
|
16.60
|
15.35
|
15.35
|
15.62
|
8.14
|
7,334,150
|
|
|
10/19/2018
|
-0.10 / -0.60%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.41
|
8.75
|
1,283,640
|
|
|
10/18/2018
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.62
|
8.81
|
865,300
|
|
|
10/17/2018
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.68
|
8.86
|
1,104,280
|
|
|
10/16/2018
|
+0.25 / +1.55%
|
16.20
|
16.50
|
16.05
|
16.40
|
16.23
|
8.70
|
1,996,370
|
|
|
10/15/2018
|
-0.35 / -2.12%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.28
|
8.57
|
1,183,800
|
|
|
10/12/2018
|
+0.15 / +0.92%
|
16.00
|
16.65
|
15.75
|
16.50
|
16.34
|
8.75
|
1,240,530
|
|
|
10/11/2018
|
-1.20 / -6.84%
|
16.60
|
17.00
|
16.35
|
16.35
|
16.45
|
8.67
|
6,901,570
|
|
|
10/10/2018
|
-0.30 / -1.68%
|
17.85
|
18.00
|
17.55
|
17.55
|
17.75
|
9.31
|
1,476,310
|
|
|
10/9/2018
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.75
|
17.85
|
17.89
|
9.47
|
2,863,320
|
|
|
10/8/2018
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.90
|
9.44
|
3,366,990
|
|
|
10/5/2018
|
-0.20 / -1.11%
|
17.90
|
18.15
|
17.70
|
17.80
|
17.96
|
9.44
|
2,153,650
|
|
|
10/4/2018
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.79
|
9.55
|
1,304,560
|
|
|
10/3/2018
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.64
|
9.34
|
987,810
|
|
|
10/2/2018
|
-0.05 / -0.29%
|
17.30
|
17.70
|
17.25
|
17.40
|
17.42
|
9.23
|
1,418,700
|
|
|
10/1/2018
|
-0.30 / -1.69%
|
17.65
|
17.80
|
17.30
|
17.45
|
17.57
|
9.26
|
2,319,540
|
|
|
9/28/2018
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.75
|
17.75
|
17.89
|
9.42
|
2,019,590
|
|
|
9/27/2018
|
+0.10 / +0.56%
|
17.95
|
18.10
|
17.85
|
18.05
|
17.99
|
9.57
|
1,571,180
|
|
|
9/26/2018
|
0.00 / 0.00%
|
18.00
|
18.35
|
17.95
|
17.95
|
18.16
|
9.52
|
2,631,850
|
|
|
9/25/2018
|
+0.30 / +1.70%
|
17.65
|
18.35
|
17.50
|
17.95
|
17.93
|
9.52
|
2,965,510
|
|
|
9/24/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.65
|
17.67
|
9.36
|
2,067,020
|
|
|
9/21/2018
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.30
|
17.70
|
17.61
|
9.39
|
2,304,770
|
|
|
9/20/2018
|
+0.70 / +4.13%
|
17.00
|
17.70
|
17.00
|
17.65
|
17.40
|
9.36
|
2,648,540
|
|
|
9/19/2018
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.80
|
16.95
|
17.07
|
8.99
|
2,806,830
|
|
|
9/18/2018
|
+0.15 / +0.90%
|
16.40
|
16.85
|
16.35
|
16.85
|
16.51
|
8.94
|
1,784,550
|
|
|
9/17/2018
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.81
|
8.86
|
784,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|