|
|
Closing price on 7/29/2021
|
|
| Open |
25.05 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
5,504,400 |
| Split-adjusted Price |
17.82 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+0.20 / +0.80%
|
25.05
|
25.20
|
24.70
|
25.15
|
24.95
|
17.82
|
5,504,400
|
|
|
7/28/2021
|
+0.45 / +1.84%
|
24.40
|
25.50
|
24.30
|
24.95
|
25.06
|
17.68
|
7,046,200
|
|
|
7/27/2021
|
-0.15 / -0.61%
|
25.00
|
25.05
|
24.00
|
24.50
|
24.73
|
17.36
|
6,942,500
|
|
|
7/26/2021
|
+1.15 / +4.89%
|
23.30
|
25.00
|
23.20
|
24.65
|
24.19
|
17.47
|
6,889,400
|
|
|
7/23/2021
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.45
|
23.50
|
23.93
|
16.66
|
7,180,600
|
|
|
7/22/2021
|
+1.50 / +6.82%
|
21.95
|
23.50
|
21.75
|
23.50
|
23.02
|
16.66
|
7,483,900
|
|
|
7/21/2021
|
-0.30 / -1.35%
|
22.30
|
22.65
|
22.00
|
22.00
|
22.28
|
15.59
|
2,280,800
|
|
|
7/20/2021
|
+0.30 / +1.36%
|
22.10
|
22.50
|
21.10
|
22.30
|
21.76
|
15.81
|
3,403,200
|
|
|
7/19/2021
|
-1.65 / -6.98%
|
22.65
|
23.50
|
22.00
|
22.00
|
22.73
|
15.59
|
5,957,100
|
|
|
7/16/2021
|
+0.70 / +3.05%
|
22.95
|
23.80
|
22.90
|
23.65
|
23.42
|
16.76
|
4,053,500
|
|
|
7/15/2021
|
+0.20 / +0.88%
|
22.35
|
23.30
|
22.35
|
22.95
|
22.92
|
16.27
|
1,987,800
|
|
|
7/14/2021
|
-0.05 / -0.22%
|
22.70
|
23.50
|
22.20
|
22.75
|
22.80
|
16.12
|
3,196,900
|
|
|
7/13/2021
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.00
|
22.80
|
22.46
|
16.16
|
2,159,900
|
|
|
7/12/2021
|
-0.70 / -2.98%
|
23.10
|
23.10
|
21.90
|
22.80
|
22.30
|
16.16
|
6,356,400
|
|
|
7/9/2021
|
+0.30 / +1.29%
|
23.30
|
23.50
|
22.00
|
23.50
|
22.96
|
16.66
|
3,355,000
|
|
|
7/8/2021
|
+0.70 / +3.11%
|
23.00
|
24.00
|
22.85
|
23.20
|
23.42
|
16.44
|
4,320,900
|
|
|
7/7/2021
|
-0.70 / -3.02%
|
22.90
|
23.20
|
21.85
|
22.50
|
22.38
|
15.95
|
6,498,200
|
|
|
7/6/2021
|
-1.70 / -6.83%
|
25.00
|
25.00
|
23.20
|
23.20
|
24.44
|
16.44
|
6,133,500
|
|
|
7/5/2021
|
-0.60 / -2.35%
|
25.50
|
25.55
|
24.80
|
24.90
|
25.00
|
17.65
|
4,773,800
|
|
|
7/2/2021
|
-0.45 / -1.73%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.69
|
18.07
|
4,055,600
|
|
|
7/1/2021
|
+0.30 / +1.17%
|
25.65
|
26.00
|
25.40
|
25.95
|
25.64
|
18.39
|
3,660,900
|
|
|
6/30/2021
|
-0.45 / -1.72%
|
26.10
|
26.10
|
25.65
|
25.65
|
25.81
|
18.18
|
2,730,800
|
|
|
6/29/2021
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.19
|
18.50
|
2,988,800
|
|
|
6/28/2021
|
+0.80 / +3.13%
|
25.55
|
26.50
|
25.40
|
26.40
|
25.92
|
18.71
|
7,147,100
|
|
|
6/25/2021
|
+0.20 / +0.79%
|
25.40
|
25.75
|
25.05
|
25.60
|
25.39
|
18.14
|
3,732,300
|
|
|
6/24/2021
|
-0.30 / -1.17%
|
25.60
|
25.90
|
25.20
|
25.40
|
25.50
|
18.00
|
4,146,700
|
|
|
6/23/2021
|
-1.00 / -3.75%
|
26.60
|
26.65
|
25.65
|
25.70
|
26.01
|
18.21
|
7,829,200
|
|
|
6/22/2021
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.50
|
26.70
|
26.85
|
18.92
|
3,702,100
|
|
|
6/21/2021
|
-0.15 / -0.55%
|
27.00
|
27.35
|
26.75
|
26.90
|
27.07
|
19.07
|
5,415,900
|
|
|
6/18/2021
|
+0.75 / +2.85%
|
26.40
|
27.50
|
26.00
|
27.05
|
26.88
|
19.17
|
10,892,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|