|
Closing price on 4/29/2011
|
|
Open |
21.70 |
High |
22.50 |
Low |
21.70 |
Volume |
160,700 |
Split-adjusted Price |
4.78 |
|
|
DIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2011
|
+0.60 / +2.74%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
4.78
|
160,700
|
|
4/28/2011
|
-0.50 / -2.23%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
4.65
|
136,150
|
|
4/27/2011
|
-0.50 / -2.18%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.40
|
4.75
|
147,050
|
|
4/26/2011
|
-1.10 / -4.58%
|
23.40
|
24.20
|
22.90
|
22.90
|
22.90
|
4.86
|
129,830
|
|
4/25/2011
|
+0.70 / +3.00%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.00
|
5.09
|
244,940
|
|
4/22/2011
|
-1.20 / -4.90%
|
24.00
|
24.30
|
23.30
|
23.30
|
23.30
|
4.95
|
138,840
|
|
4/21/2011
|
-1.20 / -4.67%
|
25.70
|
25.70
|
24.50
|
24.50
|
24.50
|
5.20
|
257,940
|
|
4/20/2011
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.50
|
25.70
|
25.70
|
5.46
|
88,200
|
|
4/19/2011
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.90
|
5.50
|
69,940
|
|
4/18/2011
|
-0.60 / -2.26%
|
26.60
|
26.60
|
25.80
|
25.90
|
25.90
|
5.50
|
104,540
|
|
4/15/2011
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.50
|
5.63
|
178,150
|
|
4/14/2011
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.70
|
26.70
|
26.70
|
5.67
|
49,090
|
|
4/13/2011
|
-0.40 / -1.47%
|
27.30
|
27.60
|
26.90
|
26.90
|
26.90
|
5.71
|
71,540
|
|
4/8/2011
|
+0.30 / +1.11%
|
27.00
|
27.70
|
26.80
|
27.30
|
27.30
|
5.79
|
191,230
|
|
4/7/2011
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
5.73
|
177,770
|
|
4/6/2011
|
+1.10 / +4.10%
|
26.80
|
27.90
|
26.80
|
27.90
|
27.90
|
5.92
|
222,790
|
|
4/5/2011
|
+0.30 / +1.13%
|
26.30
|
26.90
|
26.30
|
26.80
|
26.80
|
5.69
|
48,470
|
|
4/4/2011
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.30
|
26.50
|
26.50
|
5.63
|
75,920
|
|
4/1/2011
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
5.65
|
159,470
|
|
3/31/2011
|
+0.10 / +0.37%
|
27.20
|
27.40
|
26.70
|
26.80
|
26.80
|
5.69
|
94,440
|
|
3/30/2011
|
-0.20 / -0.74%
|
26.10
|
26.80
|
26.10
|
26.70
|
26.70
|
5.67
|
125,170
|
|
3/29/2011
|
-0.80 / -2.89%
|
28.20
|
28.20
|
26.60
|
26.90
|
26.90
|
5.71
|
163,640
|
|
3/28/2011
|
-0.70 / -2.46%
|
28.70
|
28.90
|
27.70
|
27.70
|
27.70
|
5.88
|
169,550
|
|
3/25/2011
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.30
|
28.40
|
28.40
|
6.03
|
63,990
|
|
3/24/2011
|
-0.30 / -1.05%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.40
|
6.03
|
106,610
|
|
3/23/2011
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.30
|
28.70
|
28.70
|
6.09
|
104,290
|
|
3/22/2011
|
-1.20 / -4.04%
|
29.00
|
29.50
|
28.30
|
28.50
|
28.50
|
6.05
|
179,000
|
|
3/21/2011
|
-0.20 / -0.67%
|
30.80
|
30.80
|
29.50
|
29.70
|
29.70
|
6.30
|
169,810
|
|
3/18/2011
|
+0.80 / +2.75%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.90
|
6.35
|
369,770
|
|
3/17/2011
|
0.00 / 0.00%
|
29.20
|
29.50
|
28.70
|
29.10
|
29.10
|
6.18
|
177,340
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|