Historical Prices for Dg Fastchannel (DGIT)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for DG FastChannel Inc. (DGIT)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	15.49	15.66	14.72	14.96	89,076	-0.64	-4.10%
1/6/09	14.24	15.74	14.24	15.60	313,212	1.51	10.72%
1/5/09	13.59	14.44	13.34	14.09	127,027	0.57	4.22%
1/2/09	12.50	13.58	12.50	13.52	129,233	1.04	8.33%
12/31/08	11.92	12.63	11.89	12.48	315,209	0.61	5.14%
12/30/08	11.97	12.09	11.66	11.87	192,668	–	–
12/29/08	12.88	12.88	11.80	11.87	132,746	-1.08	-8.34%
12/26/08	12.70	13.02	12.70	12.95	38,820	0.25	1.97%
12/24/08	13.08	13.08	12.51	12.70	94,167	-0.38	-2.91%
12/23/08	14.21	14.56	13.00	13.08	82,110	-1.06	-7.50%
12/22/08	14.74	14.75	13.40	14.14	97,265	-0.57	-3.87%
12/19/08	15.425	15.45	14.20	14.71	194,132	-0.44	-2.90%
12/18/08	14.93	15.44	14.77	15.15	201,696	0.20	1.34%
12/17/08	14.18	15.00	14.10	14.95	95,319	0.62	4.33%
12/16/08	13.46	14.49	13.20	14.33	126,905	1.00	7.50%
12/15/08	13.64	14.15	13.14	13.33	94,830	-0.27	-1.99%
12/12/08	14.02	14.45	13.37	13.60	149,672	-0.72	-5.03%
12/11/08	14.60	15.14	14.01	14.32	82,620	-0.47	-3.18%
12/10/08	15.48	15.66	14.54	14.79	120,600	-0.54	-3.52%
12/9/08	15.14	16.05	15.12	15.33	125,039	0.09	0.59%
12/8/08	15.79	15.99	14.98	15.24	362,832	-0.18	-1.17%
12/5/08	14.28	15.45	14.28	15.42	140,483	1.00	6.93%
12/4/08	14.96	15.55	14.19	14.42	91,577	-0.76	-5.01%
12/3/08	14.35	15.29	14.20	15.18	144,660	0.44	2.99%
12/2/08	15.23	15.23	13.92	14.74	253,696	-0.19	-1.27%
12/1/08	16.34	17.10	14.79	14.93	85,912	-1.82	-10.87%
11/28/08	17.02	17.02	16.2582	16.75	51,135	0.09	0.54%
11/26/08	15.52	16.98	15.51	16.66	222,093	0.85	5.38%
11/25/08	14.91	15.92	14.91	15.81	328,908	0.99	6.68%
11/24/08	14.32	14.91	13.92	14.82	279,100	0.56	3.93%
11/21/08	14.22	14.30	12.50	14.26	338,759	0.33	2.37%
11/20/08	14.53	15.18	13.85	13.93	215,929	-0.72	-4.91%
11/19/08	15.51	15.79	14.58	14.65	161,467	-0.84	-5.42%
11/18/08	15.45	15.68	14.70	15.49	156,551	0.16	1.04%
11/17/08	15.56	16.26	15.25	15.33	108,924	-0.31	-1.98%
11/14/08	15.36	16.33	15.34	15.64	161,072	-0.26	-1.64%
11/13/08	14.99	16.03	14.30	15.90	274,717	0.89	5.93%
11/12/08	14.96	15.39	14.71	15.01	173,581	-0.19	-1.25%
11/11/08	15.00	15.57	14.34	15.20	200,523	0.22	1.47%
11/10/08	17.04	17.15	14.95	14.98	124,573	-1.77	-10.57%
11/7/08	16.33	16.85	16.00	16.75	108,134	0.71	4.43%
11/6/08	15.11	16.41	15.11	16.04	116,041	-0.63	-3.78%
11/5/08	17.36	18.03	16.55	16.67	173,496	-1.03	-5.82%
11/4/08	17.70	17.86	17.23	17.70	67,547	0.25	1.43%
11/3/08	17.71	18.02	16.93	17.45	90,181	-0.26	-1.47%
10/31/08	16.52	18.00	16.20	17.71	301,724	1.03	6.18%
10/30/08	15.87	16.95	15.56	16.68	251,305	1.10	7.06%
10/29/08	15.17	15.85	14.75	15.58	215,105	0.42	2.77%
10/28/08	15.07	15.17	14.08	15.16	197,939	0.42	2.85%
10/27/08	15.03	15.49	14.70	14.74	69,085	-0.51	-3.34%
10/24/08	14.60	16.18	14.18	15.25	390,441	0.15	0.99%
10/23/08	15.88	15.97	15.00	15.10	164,768	-0.79	-4.97%
10/22/08	16.41	16.546	15.75	15.89	125,940	-0.69	-4.16%
10/21/08	17.04	17.33	16.525	16.58	86,858	-0.78	-4.49%
10/20/08	17.14	17.67	16.84	17.36	82,293	0.44	2.60%
10/17/08	16.23	18.05	15.98	16.92	258,854	0.32	1.93%
10/16/08	16.79	16.79	15.28	16.60	306,732	0.39	2.41%
10/15/08	18.13	18.13	16.20	16.21	138,486	-2.10	-11.47%
10/14/08	18.95	19.54	17.84	18.31	192,510	-0.48	-2.55%
10/13/08	17.62	18.84	17.31	18.79	194,478	1.74	10.21%
10/10/08	15.70	17.13	14.804	17.05	356,763	1.07	6.70%
10/9/08	17.22	17.49	15.91	15.98	174,769	-0.92	-5.44%