|
Closing price on 1/15/2019
|
|
Open |
45.00 |
High |
45.00 |
Low |
44.00 |
Volume |
218,500 |
Split-adjusted Price |
10.71 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2019
|
-1.10 / -2.44%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.69
|
10.71
|
218,500
|
|
1/14/2019
|
+0.10 / +0.22%
|
45.30
|
45.30
|
44.90
|
45.10
|
45.04
|
10.97
|
305,800
|
|
1/11/2019
|
+1.00 / +2.27%
|
44.60
|
45.70
|
44.50
|
45.00
|
45.11
|
10.95
|
208,900
|
|
1/10/2019
|
+0.50 / +1.15%
|
43.50
|
44.40
|
43.50
|
44.00
|
43.79
|
10.71
|
290,900
|
|
1/9/2019
|
+0.20 / +0.46%
|
43.30
|
44.00
|
43.00
|
43.50
|
43.57
|
10.58
|
83,700
|
|
1/8/2019
|
-0.10 / -0.23%
|
43.40
|
43.50
|
42.70
|
43.30
|
43.20
|
10.54
|
18,600
|
|
1/7/2019
|
0.00 / 0.00%
|
43.40
|
44.50
|
43.10
|
43.40
|
43.41
|
10.56
|
35,800
|
|
1/4/2019
|
+0.90 / +2.12%
|
42.50
|
43.40
|
41.50
|
43.40
|
42.18
|
10.56
|
63,200
|
|
1/3/2019
|
-1.50 / -3.41%
|
44.00
|
44.50
|
42.10
|
42.50
|
42.92
|
10.34
|
151,300
|
|
1/2/2019
|
-2.00 / -4.35%
|
45.20
|
45.20
|
44.00
|
44.00
|
44.25
|
10.71
|
247,400
|
|
12/28/2018
|
+1.20 / +2.68%
|
45.00
|
46.00
|
44.50
|
46.00
|
44.82
|
11.19
|
223,400
|
|
12/27/2018
|
+0.10 / +0.22%
|
46.60
|
46.70
|
44.80
|
44.80
|
45.04
|
10.90
|
57,600
|
|
12/26/2018
|
+0.20 / +0.45%
|
46.60
|
46.60
|
44.70
|
44.70
|
44.97
|
10.88
|
325,500
|
|
12/25/2018
|
-1.40 / -3.05%
|
45.90
|
45.90
|
44.00
|
44.50
|
44.69
|
10.83
|
157,800
|
|
12/24/2018
|
-1.90 / -3.97%
|
47.10
|
47.90
|
45.90
|
45.90
|
46.38
|
11.17
|
199,200
|
|
12/21/2018
|
-0.10 / -0.21%
|
47.50
|
47.90
|
47.00
|
47.80
|
47.34
|
11.63
|
63,500
|
|
12/20/2018
|
+0.40 / +0.84%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.51
|
11.65
|
12,900
|
|
12/19/2018
|
-0.80 / -1.66%
|
48.40
|
48.40
|
47.10
|
47.50
|
47.31
|
11.56
|
41,300
|
|
12/18/2018
|
0.00 / 0.00%
|
47.90
|
48.30
|
46.10
|
48.30
|
47.22
|
11.75
|
69,100
|
|
12/17/2018
|
-0.10 / -0.21%
|
48.10
|
48.40
|
47.90
|
48.30
|
48.12
|
11.75
|
101,900
|
|
12/14/2018
|
-0.30 / -0.62%
|
48.70
|
48.80
|
48.30
|
48.40
|
48.49
|
11.78
|
60,400
|
|
12/13/2018
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.40
|
48.70
|
48.66
|
11.85
|
32,800
|
|
12/12/2018
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.40
|
48.60
|
48.41
|
11.82
|
36,200
|
|
12/11/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.10
|
48.60
|
48.39
|
11.82
|
209,700
|
|
12/10/2018
|
0.00 / 0.00%
|
49.00
|
50.00
|
48.30
|
48.80
|
48.99
|
11.87
|
106,800
|
|
12/7/2018
|
+1.30 / +2.74%
|
48.00
|
49.10
|
48.00
|
48.80
|
48.54
|
11.87
|
212,500
|
|
12/6/2018
|
-0.60 / -1.25%
|
48.10
|
49.00
|
47.50
|
47.50
|
48.07
|
11.56
|
306,700
|
|
12/5/2018
|
-1.90 / -3.80%
|
49.60
|
50.00
|
48.10
|
48.10
|
49.02
|
11.70
|
274,500
|
|
12/4/2018
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.60
|
50.00
|
49.91
|
12.17
|
164,100
|
|
12/3/2018
|
+0.30 / +0.60%
|
50.20
|
51.00
|
50.00
|
50.50
|
50.55
|
12.29
|
198,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|