|
Closing price on 1/31/2019
|
|
Open |
41.00 |
High |
41.20 |
Low |
41.00 |
Volume |
16,500 |
Split-adjusted Price |
9.94 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2019
|
-0.20 / -0.49%
|
41.00
|
41.20
|
41.00
|
41.00
|
41.10
|
9.94
|
16,500
|
|
1/30/2019
|
+1.00 / +2.49%
|
40.50
|
41.20
|
40.10
|
41.20
|
40.48
|
9.98
|
56,900
|
|
1/29/2019
|
-0.80 / -1.95%
|
40.70
|
40.70
|
39.80
|
40.20
|
40.05
|
9.74
|
262,900
|
|
1/28/2019
|
-1.60 / -3.76%
|
42.20
|
42.20
|
40.80
|
41.00
|
41.25
|
9.94
|
127,100
|
|
1/25/2019
|
+1.00 / +2.40%
|
42.90
|
43.00
|
41.50
|
42.60
|
42.42
|
10.32
|
54,000
|
|
1/24/2019
|
-1.30 / -3.03%
|
42.00
|
42.10
|
41.60
|
41.60
|
41.88
|
10.08
|
297,100
|
|
1/23/2019
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.50
|
42.90
|
42.64
|
10.40
|
34,000
|
|
1/22/2019
|
-1.00 / -2.27%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.08
|
10.42
|
70,600
|
|
1/21/2019
|
+1.90 / +4.51%
|
42.10
|
44.10
|
42.10
|
44.00
|
43.06
|
10.66
|
148,500
|
|
1/18/2019
|
+0.10 / +0.24%
|
42.00
|
42.40
|
42.00
|
42.10
|
42.07
|
10.20
|
66,200
|
|
1/17/2019
|
-1.20 / -2.78%
|
43.40
|
43.60
|
42.00
|
42.00
|
43.11
|
10.18
|
38,800
|
|
1/16/2019
|
-0.80 / -1.82%
|
43.50
|
43.70
|
42.90
|
43.20
|
43.19
|
10.47
|
34,200
|
|
1/15/2019
|
-1.10 / -2.44%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.69
|
10.42
|
218,500
|
|
1/14/2019
|
+0.10 / +0.22%
|
45.30
|
45.30
|
44.90
|
45.10
|
45.04
|
10.68
|
305,800
|
|
1/11/2019
|
+1.00 / +2.27%
|
44.60
|
45.70
|
44.50
|
45.00
|
45.11
|
10.66
|
208,900
|
|
1/10/2019
|
+0.50 / +1.15%
|
43.50
|
44.40
|
43.50
|
44.00
|
43.79
|
10.42
|
290,900
|
|
1/9/2019
|
+0.20 / +0.46%
|
43.30
|
44.00
|
43.00
|
43.50
|
43.57
|
10.30
|
83,700
|
|
1/8/2019
|
-0.10 / -0.23%
|
43.40
|
43.50
|
42.70
|
43.30
|
43.20
|
10.26
|
18,600
|
|
1/7/2019
|
0.00 / 0.00%
|
43.40
|
44.50
|
43.10
|
43.40
|
43.41
|
10.28
|
35,800
|
|
1/4/2019
|
+0.90 / +2.12%
|
42.50
|
43.40
|
41.50
|
43.40
|
42.18
|
10.28
|
63,200
|
|
1/3/2019
|
-1.50 / -3.41%
|
44.00
|
44.50
|
42.10
|
42.50
|
42.92
|
10.07
|
151,300
|
|
1/2/2019
|
-2.00 / -4.35%
|
45.20
|
45.20
|
44.00
|
44.00
|
44.25
|
10.42
|
247,400
|
|
12/28/2018
|
+1.20 / +2.68%
|
45.00
|
46.00
|
44.50
|
46.00
|
44.82
|
10.89
|
223,400
|
|
12/27/2018
|
+0.10 / +0.22%
|
46.60
|
46.70
|
44.80
|
44.80
|
45.04
|
10.61
|
57,600
|
|
12/26/2018
|
+0.20 / +0.45%
|
46.60
|
46.60
|
44.70
|
44.70
|
44.97
|
10.59
|
325,500
|
|
12/25/2018
|
-1.40 / -3.05%
|
45.90
|
45.90
|
44.00
|
44.50
|
44.69
|
10.54
|
157,800
|
|
12/24/2018
|
-1.90 / -3.97%
|
47.10
|
47.90
|
45.90
|
45.90
|
46.38
|
10.87
|
199,200
|
|
12/21/2018
|
-0.10 / -0.21%
|
47.50
|
47.90
|
47.00
|
47.80
|
47.34
|
11.32
|
63,500
|
|
12/20/2018
|
+0.40 / +0.84%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.51
|
11.34
|
12,900
|
|
12/19/2018
|
-0.80 / -1.66%
|
48.40
|
48.40
|
47.10
|
47.50
|
47.31
|
11.25
|
41,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|