|
Closing price on 1/31/2019
|
|
Open |
41.00 |
High |
41.20 |
Low |
41.00 |
Volume |
16,500 |
Split-adjusted Price |
10.21 |
|
|
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
|
10.21
|
16,500
|
|
1/30/2019
|
+1.00 / +2.49%
|
40.50
|
41.20
|
40.10
|
41.20
|
40.48
|
10.26
|
56,900
|
|
1/29/2019
|
-0.80 / -1.95%
|
40.70
|
40.70
|
39.80
|
40.20
|
40.05
|
10.01
|
262,900
|
|
1/28/2019
|
-1.60 / -3.76%
|
42.20
|
42.20
|
40.80
|
41.00
|
41.25
|
10.21
|
127,100
|
|
1/25/2019
|
+1.00 / +2.40%
|
42.90
|
43.00
|
41.50
|
42.60
|
42.42
|
10.61
|
54,000
|
|
1/24/2019
|
-1.30 / -3.03%
|
42.00
|
42.10
|
41.60
|
41.60
|
41.88
|
10.36
|
297,100
|
|
1/23/2019
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.50
|
42.90
|
42.64
|
10.68
|
34,000
|
|
1/22/2019
|
-1.00 / -2.27%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.08
|
10.71
|
70,600
|
|
1/21/2019
|
+1.90 / +4.51%
|
42.10
|
44.10
|
42.10
|
44.00
|
43.06
|
10.95
|
148,500
|
|
1/18/2019
|
+0.10 / +0.24%
|
42.00
|
42.40
|
42.00
|
42.10
|
42.07
|
10.48
|
66,200
|
|
1/17/2019
|
-1.20 / -2.78%
|
43.40
|
43.60
|
42.00
|
42.00
|
43.11
|
10.46
|
38,800
|
|
1/16/2019
|
-0.80 / -1.82%
|
43.50
|
43.70
|
42.90
|
43.20
|
43.19
|
10.76
|
34,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|