|
|
Closing price on 3/18/2010
|
|
| Open |
73.50 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
610,370 |
| Split-adjusted Price |
15.54 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+2.50 / +3.45%
|
73.50
|
75.00
|
72.50
|
75.00
|
75.00
|
15.54
|
610,370
|
|
|
3/17/2010
|
-1.50 / -2.03%
|
75.00
|
75.00
|
72.50
|
72.50
|
72.50
|
15.02
|
440,120
|
|
|
3/16/2010
|
-3.50 / -4.52%
|
77.00
|
77.00
|
74.00
|
74.00
|
74.00
|
15.33
|
942,230
|
|
|
3/15/2010
|
-1.00 / -1.27%
|
79.00
|
79.00
|
76.50
|
77.50
|
77.50
|
16.05
|
828,870
|
|
|
3/12/2010
|
+1.50 / +1.95%
|
77.50
|
78.50
|
76.50
|
78.50
|
78.50
|
16.26
|
616,020
|
|
|
3/11/2010
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.50
|
77.00
|
77.00
|
15.95
|
459,620
|
|
|
3/10/2010
|
0.00 / 0.00%
|
77.00
|
78.50
|
76.50
|
77.00
|
77.00
|
15.95
|
700,680
|
|
|
3/9/2010
|
+3.00 / +4.05%
|
74.00
|
77.50
|
73.50
|
77.00
|
77.00
|
15.95
|
1,537,330
|
|
|
3/8/2010
|
+2.50 / +3.50%
|
72.00
|
74.00
|
71.50
|
74.00
|
74.00
|
15.33
|
591,490
|
|
|
3/5/2010
|
-0.50 / -0.69%
|
71.00
|
72.00
|
70.50
|
71.50
|
71.50
|
14.81
|
310,120
|
|
|
3/4/2010
|
+2.50 / +3.60%
|
72.50
|
72.50
|
71.50
|
72.00
|
72.00
|
14.91
|
614,710
|
|
|
3/3/2010
|
+1.00 / +1.46%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
14.40
|
204,990
|
|
|
3/2/2010
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.50
|
14.19
|
165,280
|
|
|
3/1/2010
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
14.19
|
239,360
|
|
|
2/26/2010
|
+0.50 / +0.74%
|
68.00
|
69.00
|
68.00
|
68.50
|
68.50
|
14.19
|
106,860
|
|
|
2/25/2010
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
14.09
|
341,620
|
|
|
2/24/2010
|
-1.00 / -1.45%
|
68.50
|
69.00
|
67.50
|
68.00
|
68.00
|
14.09
|
167,400
|
|
|
2/23/2010
|
-1.50 / -2.13%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
14.29
|
221,780
|
|
|
2/22/2010
|
-1.00 / -1.40%
|
72.50
|
72.50
|
70.50
|
70.50
|
70.50
|
14.60
|
138,210
|
|
|
2/12/2010
|
+1.00 / +1.42%
|
71.50
|
71.50
|
70.50
|
71.50
|
71.50
|
14.81
|
122,200
|
|
|
2/11/2010
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
14.60
|
91,210
|
|
|
2/10/2010
|
+1.50 / +2.19%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
14.50
|
177,610
|
|
|
2/9/2010
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.50
|
14.19
|
183,810
|
|
|
2/8/2010
|
-1.50 / -2.14%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
14.19
|
142,140
|
|
|
2/5/2010
|
-2.00 / -2.78%
|
71.00
|
71.50
|
69.50
|
70.00
|
70.00
|
14.50
|
240,080
|
|
|
2/4/2010
|
+2.50 / +3.60%
|
70.50
|
72.00
|
70.00
|
72.00
|
72.00
|
14.91
|
457,760
|
|
|
2/3/2010
|
+1.50 / +2.21%
|
69.00
|
69.50
|
67.50
|
69.50
|
69.50
|
14.40
|
199,250
|
|
|
2/2/2010
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
14.09
|
130,920
|
|
|
2/1/2010
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.50
|
68.00
|
68.00
|
14.09
|
138,650
|
|
|
1/29/2010
|
-1.50 / -2.16%
|
69.00
|
69.50
|
67.50
|
68.00
|
68.00
|
14.09
|
261,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
610,200
|
6.70
|
-2.90%
|
|
|
|
AGG
|
1,052,000
|
20.35
|
-2.86%
|
|
|
|
API
|
1,228,600
|
9.80
|
-3.92%
|
|
|
|
ASM
|
2,241,700
|
8.75
|
-3.10%
|
|
|
|
BCR
|
6,427,400
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,092,700
|
0.90
|
0.00%
|
|
|
|
BVL
|
13,300
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
700
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 1:30:02 PM
|
|
|
|
|