|
Closing price on 1/20/2016
|
|
| Open |
47.60 |
| High |
50.00 |
| Low |
47.50 |
| Volume |
58,100 |
| Split-adjusted Price |
9.06 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
+2.00 / +4.21%
|
47.60
|
50.00
|
47.50
|
49.50
|
47.50
|
9.06
|
58,100
|
|
|
1/19/2016
|
+0.40 / +0.85%
|
47.10
|
48.00
|
47.00
|
47.50
|
47.30
|
8.69
|
38,500
|
|
|
1/18/2016
|
-1.30 / -2.69%
|
48.40
|
48.40
|
46.00
|
47.10
|
46.61
|
8.62
|
100,700
|
|
|
1/15/2016
|
-0.40 / -0.82%
|
48.80
|
48.80
|
47.70
|
48.40
|
48.29
|
8.86
|
16,100
|
|
|
1/14/2016
|
-0.20 / -0.41%
|
48.10
|
48.80
|
47.60
|
48.80
|
48.05
|
8.93
|
78,200
|
|
|
1/13/2016
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.00
|
49.00
|
49.09
|
8.97
|
26,600
|
|
|
1/12/2016
|
0.00 / 0.00%
|
49.60
|
49.70
|
48.20
|
49.50
|
49.27
|
9.06
|
43,900
|
|
|
1/11/2016
|
-0.80 / -1.59%
|
52.00
|
53.00
|
49.50
|
49.50
|
50.36
|
9.06
|
69,500
|
|
|
1/8/2016
|
-0.90 / -1.72%
|
51.20
|
52.20
|
51.00
|
51.30
|
52.20
|
9.21
|
51,606
|
|
|
1/7/2016
|
-0.40 / -0.76%
|
52.20
|
52.60
|
51.50
|
52.20
|
52.00
|
9.37
|
53,730
|
|
|
1/6/2016
|
+0.40 / +0.77%
|
52.50
|
52.80
|
52.00
|
52.60
|
52.43
|
9.44
|
59,500
|
|
|
1/5/2016
|
-1.20 / -2.25%
|
52.30
|
52.80
|
52.00
|
52.20
|
52.33
|
9.37
|
29,800
|
|
|
1/4/2016
|
+1.40 / +2.69%
|
51.70
|
53.50
|
51.70
|
53.40
|
52.74
|
9.58
|
36,510
|
|
|
12/31/2015
|
-0.50 / -0.95%
|
52.00
|
52.80
|
51.00
|
52.00
|
51.89
|
9.33
|
69,306
|
|
|
12/30/2015
|
-1.00 / -1.87%
|
54.00
|
54.50
|
52.00
|
52.50
|
53.37
|
9.42
|
60,500
|
|
|
12/29/2015
|
+2.60 / +5.11%
|
51.00
|
53.60
|
51.00
|
53.50
|
52.61
|
9.60
|
133,610
|
|
|
12/28/2015
|
+1.80 / +3.67%
|
49.30
|
51.50
|
49.30
|
50.90
|
50.68
|
9.13
|
96,330
|
|
|
12/25/2015
|
+0.40 / +0.82%
|
48.70
|
49.90
|
48.70
|
49.10
|
49.32
|
8.81
|
57,500
|
|
|
12/24/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.61
|
8.74
|
26,900
|
|
|
12/23/2015
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.30
|
48.60
|
48.45
|
8.72
|
25,500
|
|
|
12/22/2015
|
+0.70 / +1.46%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.41
|
8.76
|
22,200
|
|
|
12/21/2015
|
-0.50 / -1.03%
|
48.00
|
48.20
|
48.00
|
48.10
|
48.20
|
8.63
|
20,700
|
|
|
12/18/2015
|
+1.00 / +2.10%
|
47.60
|
48.90
|
47.60
|
48.60
|
48.35
|
8.72
|
58,426
|
|
|
12/17/2015
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.40
|
47.60
|
47.54
|
8.54
|
43,500
|
|
|
12/16/2015
|
-0.30 / -0.63%
|
47.50
|
47.90
|
47.50
|
47.50
|
47.69
|
8.52
|
52,600
|
|
|
12/15/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.50
|
47.80
|
47.59
|
8.58
|
29,190
|
|
|
12/14/2015
|
+0.40 / +0.84%
|
47.40
|
47.90
|
47.20
|
47.80
|
47.41
|
8.58
|
29,010
|
|
|
12/11/2015
|
-0.30 / -0.63%
|
47.80
|
47.90
|
47.20
|
47.40
|
47.38
|
8.51
|
38,524
|
|
|
12/10/2015
|
-0.40 / -0.83%
|
48.50
|
48.90
|
47.70
|
47.70
|
48.44
|
8.56
|
29,190
|
|
|
12/9/2015
|
+0.30 / +0.63%
|
48.00
|
49.10
|
48.00
|
48.10
|
48.55
|
8.63
|
144,400
|
|
|