DG FASTCHANNEL Historical Stock Price

Below is the stock price history for Dg Fastchannel DGIT. Data is recorded each day for the historical open, high, low, close and volume. The Dg Fastchannel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dg Fastchannel Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-06 12.30 12.35 11.96 12.08 18,403
2014-02-05 12.25 12.30 11.87 12.08 22,629
2014-02-04 12.75 12.75 12.29 12.31 14,982
2014-02-03 13.60 13.60 12.36 12.48 9,042
2014-01-31 13.26 13.67 13.21 13.49 13,445
2014-01-30 13.68 13.80 13.52 13.52 6,528
2014-01-29 13.61 13.71 13.32 13.515 8,454
2014-01-28 13.34 13.82 13.34 13.74 4,870
2014-01-27 13.65 13.65 13.05 13.38 15,844
2014-01-24 13.83 13.83 13.48 13.56 3,969
2014-01-23 13.76 13.93 13.73 13.835 5,735
2014-01-22 13.88 14.09 13.74 13.84 15,173
2014-01-21 13.76 13.99 13.74 13.82 23,882
2014-01-17 13.72 13.82 13.42 13.50 15,839
2014-01-16 13.66 13.74 13.59 13.70 11,962
2014-01-15 13.91 13.97 13.52 13.585 21,558
2014-01-14 13.50 13.76 13.42 13.72 10,794
2014-01-13 13.42 13.45 13.20 13.29 43,533
2014-01-10 13.25 13.52 13.25 13.44 16,371
2014-01-09 13.30 13.50 13.22 13.30 9,374
2014-01-08 13.23 13.42 13.05 13.41 12,704
2014-01-07 13.48 13.49 13.25 13.32 17,204
2014-01-06 13.07 13.44 13.07 13.42 19,251
2014-01-03 12.97 13.10 12.96 13.10 19,949
2014-01-02 12.54 13.01 12.54 12.97 18,368
2013-12-31 12.80 12.85 12.60 12.73 34,834
2013-12-30 12.95 12.95 12.585 12.80 4,750
2013-12-27 12.75 12.845 12.68 12.84 4,068
2013-12-26 12.80 12.87 12.58 12.73 9,648
2013-12-24 12.53 12.68 12.415 12.52 5,823

» More Dg Fastchannel Stock Price History

To see other companies like Dg Fastchannel (DGIT), view our stock market today for news, and other data.