|
|
Closing price on 11/13/2009
|
|
| Open |
114.00 |
| High |
118.00 |
| Low |
114.00 |
| Volume |
367,210 |
| Split-adjusted Price |
16.51 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2009
|
+1.00 / +0.87%
|
114.00
|
118.00
|
114.00
|
116.00
|
116.00
|
16.51
|
367,210
|
|
|
11/12/2009
|
+2.00 / +1.77%
|
113.00
|
118.00
|
113.00
|
115.00
|
115.00
|
16.37
|
402,890
|
|
|
11/11/2009
|
+5.00 / +4.63%
|
110.00
|
113.00
|
108.00
|
113.00
|
113.00
|
16.08
|
284,120
|
|
|
11/10/2009
|
-5.00 / -4.42%
|
112.00
|
114.00
|
108.00
|
108.00
|
108.00
|
15.37
|
559,920
|
|
|
11/9/2009
|
-5.00 / -4.24%
|
115.00
|
117.00
|
113.00
|
113.00
|
113.00
|
16.08
|
426,650
|
|
|
11/6/2009
|
+3.00 / +2.61%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.00
|
16.79
|
728,260
|
|
|
11/5/2009
|
+5.00 / +4.55%
|
112.00
|
115.00
|
110.00
|
115.00
|
115.00
|
16.37
|
351,800
|
|
|
11/4/2009
|
-2.00 / -1.79%
|
113.00
|
116.00
|
110.00
|
110.00
|
110.00
|
15.65
|
463,830
|
|
|
11/3/2009
|
-5.00 / -4.27%
|
115.00
|
117.00
|
112.00
|
112.00
|
112.00
|
15.94
|
842,190
|
|
|
11/2/2009
|
-6.00 / -4.88%
|
119.00
|
122.00
|
117.00
|
117.00
|
117.00
|
16.65
|
507,990
|
|
|
10/30/2009
|
+2.00 / +1.65%
|
124.00
|
125.00
|
121.00
|
123.00
|
123.00
|
17.50
|
346,340
|
|
|
10/29/2009
|
-5.00 / -3.97%
|
123.00
|
124.00
|
120.00
|
121.00
|
121.00
|
17.22
|
522,450
|
|
|
10/28/2009
|
-1.00 / -0.79%
|
129.00
|
129.00
|
125.00
|
126.00
|
126.00
|
17.93
|
303,620
|
|
|
10/27/2009
|
+5.00 / +4.10%
|
121.00
|
127.00
|
121.00
|
127.00
|
127.00
|
18.07
|
826,690
|
|
|
10/26/2009
|
0.00 / 0.00%
|
126.00
|
128.00
|
120.00
|
122.00
|
122.00
|
17.36
|
814,680
|
|
|
10/23/2009
|
-6.00 / -4.69%
|
128.00
|
131.00
|
122.00
|
122.00
|
122.00
|
17.36
|
777,980
|
|
|
10/22/2009
|
-3.00 / -2.29%
|
131.00
|
131.00
|
128.00
|
128.00
|
128.00
|
18.22
|
531,110
|
|
|
10/21/2009
|
-3.00 / -2.24%
|
132.00
|
133.00
|
130.00
|
131.00
|
131.00
|
18.64
|
388,920
|
|
|
10/20/2009
|
+3.00 / +2.29%
|
133.00
|
134.00
|
131.00
|
134.00
|
134.00
|
19.07
|
843,690
|
|
|
10/19/2009
|
-3.00 / -2.24%
|
134.00
|
135.00
|
129.00
|
131.00
|
131.00
|
18.64
|
778,790
|
|
|
10/16/2009
|
-5.00 / -3.60%
|
139.00
|
141.00
|
134.00
|
134.00
|
134.00
|
19.07
|
888,180
|
|
|
10/15/2009
|
+6.00 / +4.51%
|
139.00
|
139.00
|
137.00
|
139.00
|
139.00
|
19.78
|
1,794,380
|
|
|
10/14/2009
|
0.00 / 0.00%
|
131.00
|
133.00
|
129.00
|
133.00
|
133.00
|
18.93
|
878,260
|
|
|
10/13/2009
|
-1.00 / -0.75%
|
134.00
|
139.00
|
131.00
|
133.00
|
133.00
|
18.93
|
914,910
|
|
|
10/12/2009
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
19.07
|
302,880
|
|
|
10/9/2009
|
+6.00 / +4.92%
|
127.00
|
128.00
|
126.00
|
128.00
|
128.00
|
18.22
|
1,874,400
|
|
|
10/8/2009
|
-3.00 / -2.40%
|
125.00
|
125.00
|
122.00
|
122.00
|
122.00
|
17.36
|
835,270
|
|
|
10/7/2009
|
-1.00 / -0.79%
|
127.00
|
130.00
|
125.00
|
125.00
|
125.00
|
17.79
|
687,880
|
|
|
10/6/2009
|
0.00 / 0.00%
|
129.00
|
130.00
|
126.00
|
126.00
|
126.00
|
17.93
|
720,350
|
|
|
10/5/2009
|
+6.00 / +5.00%
|
122.00
|
126.00
|
119.00
|
126.00
|
126.00
|
17.93
|
1,367,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|