|
|
Closing price on 10/8/2021
|
|
| Open |
33.80 |
| High |
34.50 |
| Low |
33.40 |
| Volume |
7,017,700 |
| Split-adjusted Price |
27.54 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
+0.35 / +1.05%
|
33.80
|
34.50
|
33.40
|
33.60
|
33.91
|
27.54
|
7,017,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
33.50
|
34.10
|
33.25
|
33.25
|
33.67
|
27.25
|
6,183,600
|
|
|
10/6/2021
|
+2.15 / +6.91%
|
31.90
|
33.25
|
31.50
|
33.25
|
32.77
|
27.25
|
12,520,700
|
|
|
10/5/2021
|
+1.05 / +3.49%
|
30.50
|
31.40
|
30.00
|
31.10
|
30.79
|
25.49
|
4,583,300
|
|
|
10/4/2021
|
-0.45 / -1.48%
|
30.50
|
31.40
|
29.50
|
30.05
|
30.23
|
24.63
|
6,076,600
|
|
|
10/1/2021
|
-0.50 / -1.61%
|
30.65
|
31.20
|
30.50
|
30.50
|
30.88
|
25.00
|
4,948,616
|
|
|
9/30/2021
|
0.00 / 0.00%
|
31.30
|
32.00
|
30.95
|
31.00
|
31.27
|
25.41
|
3,555,400
|
|
|
9/29/2021
|
0.00 / 0.00%
|
30.80
|
31.70
|
30.40
|
31.00
|
31.11
|
25.41
|
6,735,500
|
|
|
9/28/2021
|
+1.60 / +5.44%
|
29.00
|
31.00
|
28.80
|
31.00
|
29.75
|
25.41
|
8,840,600
|
|
|
9/27/2021
|
-2.20 / -6.96%
|
31.55
|
31.90
|
29.40
|
29.40
|
30.51
|
24.10
|
10,003,500
|
|
|
9/24/2021
|
-0.20 / -0.63%
|
31.80
|
32.15
|
31.60
|
31.60
|
31.78
|
25.90
|
4,210,900
|
|
|
9/23/2021
|
-0.40 / -1.24%
|
32.50
|
33.15
|
31.80
|
31.80
|
32.50
|
26.07
|
5,532,200
|
|
|
9/22/2021
|
+0.10 / +0.31%
|
32.30
|
32.70
|
31.80
|
32.20
|
32.19
|
26.39
|
4,831,000
|
|
|
9/21/2021
|
+0.10 / +0.31%
|
31.10
|
32.80
|
30.60
|
32.10
|
31.36
|
26.31
|
11,863,300
|
|
|
9/20/2021
|
-2.05 / -6.02%
|
33.45
|
33.90
|
32.00
|
32.00
|
32.81
|
26.23
|
11,818,300
|
|
|
9/17/2021
|
+0.95 / +2.87%
|
33.60
|
34.30
|
33.30
|
34.05
|
33.87
|
27.91
|
9,864,000
|
|
|
9/16/2021
|
+0.70 / +2.16%
|
32.85
|
33.20
|
32.45
|
33.10
|
32.87
|
27.13
|
5,163,400
|
|
|
9/15/2021
|
+0.65 / +2.05%
|
31.70
|
33.00
|
31.50
|
32.40
|
32.34
|
26.56
|
4,802,900
|
|
|
9/14/2021
|
-0.80 / -2.46%
|
32.30
|
32.95
|
31.10
|
31.75
|
31.99
|
26.02
|
11,020,500
|
|
|
9/13/2021
|
-1.15 / -3.41%
|
33.75
|
34.00
|
32.35
|
32.55
|
32.95
|
26.68
|
13,771,600
|
|
|
9/10/2021
|
-0.40 / -1.17%
|
34.30
|
34.30
|
33.60
|
33.70
|
33.88
|
27.62
|
6,236,900
|
|
|
9/9/2021
|
+0.50 / +1.49%
|
34.00
|
34.30
|
33.50
|
34.10
|
33.87
|
27.95
|
4,133,100
|
|
|
9/8/2021
|
+0.30 / +0.90%
|
33.05
|
34.05
|
33.05
|
33.60
|
33.65
|
27.54
|
6,705,600
|
|
|
9/7/2021
|
-1.60 / -4.58%
|
34.50
|
34.70
|
33.00
|
33.30
|
33.87
|
27.30
|
18,877,300
|
|
|
9/6/2021
|
-0.75 / -2.10%
|
35.95
|
36.25
|
34.85
|
34.90
|
35.66
|
28.61
|
12,458,200
|
|
|
9/1/2021
|
+0.75 / +2.15%
|
34.80
|
36.00
|
34.60
|
35.65
|
35.55
|
29.22
|
8,905,000
|
|
|
8/31/2021
|
+1.20 / +3.56%
|
33.80
|
35.60
|
33.50
|
34.90
|
34.91
|
28.61
|
18,841,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.30
|
33.70
|
33.82
|
27.62
|
11,154,459
|
|
|
8/27/2021
|
+1.15 / +3.53%
|
32.00
|
34.50
|
31.90
|
33.70
|
33.29
|
27.62
|
17,419,500
|
|
|
8/26/2021
|
-0.15 / -0.46%
|
33.30
|
33.50
|
32.00
|
32.55
|
32.89
|
26.68
|
8,716,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|