Digital Generation Inc historical prices

   Watch this stock

Historical chart

    13.85 
    11.30 
    8.75 
 Apr 24, 2013 Feb 6, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 6, 2014 12.19 12.46 11.96 12.07 360,330
Feb 5, 2014 12.25 12.31 11.86 12.11 503,320
Feb 4, 2014 12.56 12.88 12.29 12.31 316,548
Feb 3, 2014 13.51 13.61 12.36 12.48 294,918
Jan 31, 2014 13.32 13.68 13.15 13.50 334,322
Jan 30, 2014 13.63 13.80 13.51 13.53 135,909
Jan 29, 2014 13.64 13.84 13.30 13.51 303,282
Jan 28, 2014 13.33 13.83 13.30 13.76 186,882
Jan 27, 2014 13.60 14.24 13.05 13.33 249,788
Jan 24, 2014 13.70 13.91 13.44 13.60 206,986
Jan 23, 2014 13.76 13.96 13.38 13.85 209,908
Jan 22, 2014 13.89 14.09 13.74 13.81 249,862
Jan 21, 2014 13.55 14.03 13.55 13.83 368,367
Jan 17, 2014 13.68 13.82 13.37 13.48 212,649
Jan 16, 2014 13.52 13.77 13.52 13.65 340,235
Jan 15, 2014 13.76 14.00 13.52 13.59 268,385
Jan 14, 2014 13.34 13.77 13.34 13.68 323,086
Jan 13, 2014 13.45 13.52 13.11 13.31 319,089
Jan 10, 2014 13.26 13.53 13.23 13.44 206,136
Jan 9, 2014 13.48 13.51 13.20 13.27 310,413
Jan 8, 2014 13.24 13.50 13.04 13.39 292,058
Jan 7, 2014 13.41 13.50 13.24 13.29 279,778
Jan 6, 2014 13.09 13.45 13.04 13.39 309,721
Jan 3, 2014 12.97 13.10 12.96 13.07 250,285
Jan 2, 2014 12.71 13.04 12.54 12.95 384,177
Dec 31, 2013 12.82 12.88 12.57 12.74 396,443
Dec 30, 2013 12.81 12.95 12.51 12.83 206,466
Dec 27, 2013 12.77 12.87 12.60 12.86 116,491
Dec 26, 2013 12.65 12.88 12.56 12.73 244,973
Dec 24, 2013 12.50 12.68 12.39 12.55 143,094