|
Closing price on 1/21/2020
|
|
Open |
24.70 |
High |
25.00 |
Low |
24.70 |
Volume |
47,300 |
Split-adjusted Price |
7.46 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2020
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.87
|
7.46
|
47,300
|
|
1/20/2020
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.70
|
24.80
|
24.81
|
7.46
|
38,100
|
|
1/17/2020
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.60
|
7.43
|
29,200
|
|
1/16/2020
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.56
|
7.37
|
24,600
|
|
1/15/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.49
|
7.40
|
27,800
|
|
1/14/2020
|
+0.50 / +2.07%
|
24.20
|
24.70
|
24.20
|
24.60
|
24.41
|
7.40
|
32,600
|
|
1/13/2020
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.90
|
24.10
|
24.03
|
7.25
|
72,200
|
|
1/10/2020
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.00
|
24.00
|
24.09
|
7.22
|
47,000
|
|
1/9/2020
|
+0.90 / +3.90%
|
23.10
|
24.20
|
22.90
|
24.00
|
23.95
|
7.22
|
73,300
|
|
1/8/2020
|
-1.20 / -4.94%
|
24.30
|
24.40
|
23.10
|
23.10
|
23.95
|
6.95
|
71,100
|
|
1/7/2020
|
+0.50 / +2.10%
|
23.80
|
24.40
|
23.80
|
24.30
|
24.27
|
7.31
|
36,500
|
|
1/6/2020
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.07
|
7.16
|
58,800
|
|
1/3/2020
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.47
|
7.31
|
68,200
|
|
1/2/2020
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.30
|
24.70
|
24.41
|
7.43
|
92,700
|
|
12/31/2019
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.46
|
7.34
|
62,400
|
|
12/30/2019
|
-0.50 / -2.01%
|
24.90
|
25.00
|
23.50
|
24.40
|
24.49
|
7.34
|
130,100
|
|
12/27/2019
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.06
|
7.49
|
814,635
|
|
12/26/2019
|
-0.10 / -0.40%
|
25.20
|
25.70
|
25.00
|
25.00
|
25.13
|
7.52
|
99,300
|
|
12/25/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.00
|
25.10
|
25.18
|
7.55
|
51,200
|
|
12/24/2019
|
-0.40 / -1.57%
|
26.10
|
26.10
|
25.00
|
25.10
|
25.24
|
7.55
|
124,500
|
|
12/23/2019
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.61
|
7.67
|
80,500
|
|
12/20/2019
|
-1.40 / -5.15%
|
26.80
|
26.80
|
25.80
|
25.80
|
26.10
|
7.76
|
56,700
|
|
12/19/2019
|
+0.10 / +0.37%
|
27.20
|
27.20
|
26.70
|
27.20
|
26.93
|
7.88
|
76,200
|
|
12/18/2019
|
-0.80 / -2.87%
|
28.00
|
28.00
|
26.90
|
27.10
|
27.41
|
7.85
|
230,300
|
|
12/17/2019
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.70
|
27.90
|
27.80
|
8.08
|
55,200
|
|
12/16/2019
|
+0.30 / +1.08%
|
27.70
|
28.30
|
27.50
|
28.00
|
27.72
|
8.11
|
185,200
|
|
12/13/2019
|
-0.30 / -1.07%
|
28.00
|
28.50
|
27.50
|
27.70
|
27.88
|
8.02
|
167,700
|
|
12/12/2019
|
-0.80 / -2.78%
|
28.80
|
29.20
|
28.00
|
28.00
|
28.59
|
8.11
|
240,300
|
|
12/11/2019
|
-0.10 / -0.35%
|
28.80
|
29.30
|
28.20
|
28.80
|
28.80
|
8.34
|
221,600
|
|
12/10/2019
|
+0.30 / +1.05%
|
28.80
|
29.40
|
28.60
|
28.90
|
28.90
|
8.37
|
131,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|