|
|
Closing price on 6/6/2018
|
|
| Open |
21.00 |
| High |
21.45 |
| Low |
20.50 |
| Volume |
1,273,280 |
| Split-adjusted Price |
10.66 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
+0.40 / +1.91%
|
21.00
|
21.45
|
20.50
|
21.30
|
21.03
|
10.66
|
1,273,280
|
|
|
6/5/2018
|
+0.60 / +2.96%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.56
|
10.46
|
4,452,740
|
|
|
6/4/2018
|
+0.90 / +4.64%
|
19.50
|
20.70
|
19.50
|
20.30
|
20.02
|
10.16
|
1,439,470
|
|
|
6/1/2018
|
+0.70 / +3.74%
|
18.75
|
19.40
|
18.70
|
19.40
|
19.07
|
9.71
|
1,437,640
|
|
|
5/31/2018
|
+0.05 / +0.27%
|
18.85
|
19.40
|
18.70
|
18.70
|
18.94
|
9.36
|
806,370
|
|
|
5/30/2018
|
-0.90 / -4.60%
|
19.50
|
19.50
|
18.65
|
18.65
|
18.84
|
9.33
|
902,110
|
|
|
5/29/2018
|
+0.25 / +1.30%
|
18.15
|
19.60
|
17.95
|
19.55
|
18.49
|
9.78
|
3,744,710
|
|
|
5/28/2018
|
-1.40 / -6.76%
|
20.30
|
20.40
|
19.30
|
19.30
|
19.41
|
9.66
|
2,666,500
|
|
|
5/25/2018
|
-0.40 / -1.90%
|
21.10
|
21.20
|
20.70
|
20.70
|
20.97
|
10.36
|
1,695,400
|
|
|
5/24/2018
|
-0.55 / -2.54%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.31
|
10.56
|
1,477,230
|
|
|
5/23/2018
|
+0.50 / +2.36%
|
21.10
|
21.65
|
20.70
|
21.65
|
21.13
|
10.83
|
1,012,400
|
|
|
5/22/2018
|
-0.95 / -4.30%
|
21.70
|
22.30
|
20.65
|
21.15
|
21.52
|
10.58
|
1,914,690
|
|
|
5/21/2018
|
+0.10 / +0.45%
|
22.00
|
22.75
|
22.00
|
22.10
|
22.42
|
11.06
|
718,540
|
|
|
5/18/2018
|
-0.70 / -3.08%
|
22.60
|
22.90
|
21.55
|
22.00
|
22.35
|
11.01
|
1,947,920
|
|
|
5/17/2018
|
-0.20 / -0.87%
|
23.20
|
23.35
|
22.70
|
22.70
|
23.06
|
11.36
|
780,340
|
|
|
5/16/2018
|
+1.15 / +5.29%
|
21.75
|
23.20
|
21.60
|
22.90
|
22.82
|
11.46
|
2,641,630
|
|
|
5/15/2018
|
+0.20 / +0.93%
|
21.55
|
22.30
|
21.30
|
21.75
|
21.72
|
10.88
|
1,260,530
|
|
|
5/14/2018
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.55
|
21.54
|
10.78
|
1,455,680
|
|
|
5/11/2018
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.50
|
21.55
|
21.59
|
10.78
|
497,950
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|