|
|
Closing price on 5/10/2018
|
|
| Open |
21.55 |
| High |
21.85 |
| Low |
21.30 |
| Volume |
951,780 |
| Split-adjusted Price |
10.86 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.15 / +0.70%
|
21.55
|
21.85
|
21.30
|
21.70
|
21.64
|
10.86
|
951,780
|
|
|
5/9/2018
|
-0.45 / -2.05%
|
22.00
|
22.00
|
21.55
|
21.55
|
21.72
|
10.78
|
1,239,280
|
|
|
5/8/2018
|
-0.50 / -2.22%
|
22.65
|
22.65
|
22.00
|
22.00
|
22.23
|
11.01
|
590,190
|
|
|
5/7/2018
|
+0.65 / +2.97%
|
22.20
|
22.60
|
21.80
|
22.50
|
22.22
|
11.26
|
823,500
|
|
|
5/4/2018
|
-0.35 / -1.58%
|
22.20
|
22.40
|
21.85
|
21.85
|
21.93
|
10.93
|
1,079,750
|
|
|
5/3/2018
|
-0.30 / -1.33%
|
22.00
|
22.25
|
21.65
|
22.20
|
21.96
|
11.11
|
2,113,130
|
|
|
5/2/2018
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.70
|
22.50
|
22.17
|
11.26
|
1,540,830
|
|
|
4/27/2018
|
+0.40 / +1.81%
|
22.20
|
22.50
|
21.50
|
22.50
|
22.18
|
11.26
|
953,640
|
|
|
4/26/2018
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.20
|
22.10
|
21.70
|
11.06
|
1,334,600
|
|
|
4/24/2018
|
+0.30 / +1.38%
|
21.70
|
22.60
|
21.50
|
22.00
|
21.97
|
11.01
|
1,213,600
|
|
|
4/23/2018
|
-1.50 / -6.47%
|
23.10
|
23.70
|
21.60
|
21.70
|
22.51
|
10.86
|
1,355,780
|
|
|
4/20/2018
|
+1.50 / +6.91%
|
22.00
|
23.20
|
21.30
|
23.20
|
22.08
|
11.61
|
1,728,210
|
|
|
4/19/2018
|
-1.20 / -5.24%
|
22.50
|
22.60
|
21.50
|
21.70
|
21.96
|
10.86
|
2,119,210
|
|
|
4/18/2018
|
-0.45 / -1.93%
|
23.35
|
23.65
|
22.85
|
22.90
|
23.16
|
11.46
|
1,234,080
|
|
|
4/17/2018
|
+0.05 / +0.21%
|
23.80
|
23.80
|
23.05
|
23.35
|
23.21
|
11.68
|
1,067,940
|
|
|
4/16/2018
|
-0.65 / -2.71%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.42
|
11.66
|
902,830
|
|
|
4/13/2018
|
+0.05 / +0.21%
|
23.95
|
24.45
|
23.30
|
23.95
|
23.83
|
11.99
|
4,300,780
|
|
|
4/12/2018
|
+0.80 / +3.46%
|
23.50
|
24.00
|
23.10
|
23.90
|
23.71
|
11.96
|
2,356,000
|
|
|
4/11/2018
|
-1.40 / -5.71%
|
24.55
|
24.55
|
22.80
|
23.10
|
23.59
|
11.56
|
5,037,020
|
|
|
4/10/2018
|
-1.30 / -5.04%
|
25.90
|
25.90
|
24.45
|
24.50
|
24.97
|
12.26
|
4,230,230
|
|
|
4/9/2018
|
+0.20 / +0.78%
|
25.60
|
26.05
|
25.35
|
25.80
|
25.75
|
12.91
|
1,624,290
|
|
|
4/6/2018
|
+0.10 / +0.39%
|
25.70
|
26.20
|
24.90
|
25.60
|
25.51
|
12.81
|
2,559,610
|
|
|
4/5/2018
|
-0.60 / -2.30%
|
26.20
|
26.25
|
25.45
|
25.50
|
25.66
|
12.76
|
3,607,400
|
|
|
4/4/2018
|
-0.60 / -2.25%
|
26.95
|
26.95
|
26.00
|
26.10
|
26.39
|
13.06
|
3,439,940
|
|
|
4/3/2018
|
+0.25 / +0.95%
|
26.50
|
27.05
|
26.45
|
26.70
|
26.69
|
13.36
|
1,518,040
|
|
|
4/2/2018
|
+0.75 / +2.92%
|
25.90
|
26.45
|
25.85
|
26.45
|
26.16
|
13.24
|
2,301,400
|
|
|
3/30/2018
|
-0.30 / -1.15%
|
26.05
|
26.10
|
25.60
|
25.70
|
25.82
|
12.86
|
1,505,920
|
|
|
3/29/2018
|
+0.50 / +1.96%
|
25.50
|
26.35
|
25.50
|
26.00
|
25.91
|
13.01
|
3,118,560
|
|
|
3/28/2018
|
-1.55 / -5.73%
|
27.00
|
27.20
|
25.50
|
25.50
|
26.19
|
12.76
|
10,501,840
|
|
|
3/27/2018
|
-0.10 / -0.37%
|
27.40
|
27.80
|
27.05
|
27.05
|
27.31
|
13.54
|
2,962,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|