Closing price on 1/26/2015
|
|
Open |
35.10 |
High |
35.10 |
Low |
35.10 |
Volume |
200 |
Split-adjusted Price |
5.07 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2015
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
5.07
|
200
|
|
1/23/2015
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
5.07
|
0
|
|
1/22/2015
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.10
|
35.10
|
35.11
|
5.07
|
1,600
|
|
1/21/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.10
|
35.20
|
35.17
|
5.08
|
4,300
|
|
1/20/2015
|
0.00 / 0.00%
|
35.10
|
35.20
|
35.10
|
35.20
|
35.10
|
5.08
|
4,400
|
|
1/19/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
0
|
|
1/16/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
23,200
|
|
1/15/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
6,900
|
|
1/14/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
0
|
|
1/13/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
2,900
|
|
1/12/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
5,300
|
|
1/9/2015
|
+0.20 / +0.57%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.08
|
5,600
|
|
1/8/2015
|
+1.00 / +2.94%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.74
|
5.05
|
10,700
|
|
1/7/2015
|
-1.40 / -3.95%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.47
|
4.91
|
1,700
|
|
1/6/2015
|
+0.10 / +0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.11
|
100
|
|
1/5/2015
|
+0.40 / +1.15%
|
34.50
|
35.30
|
34.50
|
35.30
|
34.88
|
5.09
|
5,400
|
|
12/31/2014
|
+1.30 / +3.87%
|
35.30
|
35.30
|
34.00
|
34.90
|
34.44
|
5.04
|
3,700
|
|
12/30/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.85
|
0
|
|
12/29/2014
|
+1.60 / +5.00%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.87
|
4.85
|
300
|
|
12/26/2014
|
-3.00 / -8.57%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
4.62
|
100
|
|
12/25/2014
|
+0.50 / +1.45%
|
32.00
|
35.00
|
32.00
|
35.00
|
32.00
|
5.05
|
200
|
|
12/24/2014
|
-0.50 / -1.43%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.53
|
4.98
|
300
|
|
12/23/2014
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.05
|
100
|
|
12/22/2014
|
-1.50 / -4.11%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.97
|
5.05
|
2,300
|
|
12/19/2014
|
+0.80 / +2.24%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
5.27
|
2,300
|
|
12/18/2014
|
+2.20 / +6.57%
|
35.50
|
35.70
|
35.50
|
35.70
|
35.60
|
5.15
|
400
|
|
12/17/2014
|
-0.70 / -2.05%
|
34.20
|
34.20
|
33.50
|
33.50
|
34.20
|
4.83
|
400
|
|
12/16/2014
|
-0.20 / -0.58%
|
34.40
|
34.40
|
34.20
|
34.20
|
34.29
|
4.94
|
700
|
|
12/15/2014
|
+0.20 / +0.58%
|
32.00
|
34.40
|
32.00
|
34.40
|
34.06
|
4.96
|
700
|
|
12/12/2014
|
-0.30 / -0.87%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
4.94
|
100
|
|
|