|
Closing price on 1/31/2023
|
|
Open |
58.10 |
High |
60.70 |
Low |
58.10 |
Volume |
3,909,100 |
Split-adjusted Price |
57.27 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2023
|
+1.90 / +3.25%
|
58.10
|
60.70
|
58.10
|
60.30
|
60.04
|
57.27
|
3,909,100
|
|
1/30/2023
|
-0.60 / -1.02%
|
59.20
|
59.50
|
58.40
|
58.40
|
58.69
|
55.47
|
1,928,700
|
|
1/27/2023
|
-0.90 / -1.50%
|
61.00
|
61.20
|
58.50
|
59.00
|
59.71
|
56.04
|
1,930,000
|
|
1/19/2023
|
+0.70 / +1.18%
|
59.30
|
61.00
|
59.30
|
59.90
|
60.01
|
56.89
|
2,165,600
|
|
1/18/2023
|
+0.40 / +0.68%
|
59.50
|
59.50
|
58.70
|
59.20
|
59.16
|
56.23
|
1,715,900
|
|
1/17/2023
|
+2.40 / +4.26%
|
56.40
|
59.10
|
56.40
|
58.80
|
58.20
|
55.85
|
1,867,300
|
|
1/16/2023
|
-0.50 / -0.88%
|
57.40
|
57.40
|
56.40
|
56.40
|
56.68
|
53.57
|
845,500
|
|
1/13/2023
|
+0.90 / +1.61%
|
56.90
|
58.00
|
56.50
|
56.90
|
57.34
|
54.04
|
1,256,100
|
|
1/12/2023
|
-0.40 / -0.71%
|
57.00
|
57.10
|
55.90
|
56.00
|
56.21
|
53.19
|
1,018,400
|
|
1/11/2023
|
-0.10 / -0.18%
|
57.00
|
57.50
|
56.40
|
56.40
|
56.89
|
53.57
|
1,183,200
|
|
1/10/2023
|
-1.10 / -1.91%
|
58.00
|
58.20
|
56.20
|
56.50
|
56.76
|
53.66
|
1,845,700
|
|
1/9/2023
|
-1.00 / -1.71%
|
58.80
|
59.60
|
57.60
|
57.60
|
58.31
|
54.71
|
1,265,000
|
|
1/6/2023
|
-2.30 / -3.78%
|
60.60
|
61.00
|
58.40
|
58.60
|
59.76
|
55.66
|
1,939,000
|
|
1/5/2023
|
+0.70 / +1.16%
|
60.20
|
61.40
|
60.20
|
60.90
|
60.75
|
57.84
|
1,367,200
|
|
1/4/2023
|
+0.50 / +0.84%
|
60.40
|
61.90
|
59.90
|
60.20
|
60.87
|
57.18
|
1,731,200
|
|
1/3/2023
|
+0.80 / +1.36%
|
58.90
|
60.40
|
58.00
|
59.70
|
59.41
|
56.70
|
1,790,900
|
|
12/30/2022
|
+1.00 / +1.73%
|
57.80
|
58.90
|
57.30
|
58.90
|
58.36
|
55.94
|
1,390,000
|
|
12/29/2022
|
-1.10 / -1.86%
|
58.70
|
59.00
|
57.50
|
57.90
|
58.17
|
54.99
|
968,900
|
|
12/28/2022
|
+0.80 / +1.37%
|
59.00
|
59.00
|
56.60
|
59.00
|
58.27
|
56.04
|
1,540,600
|
|
12/27/2022
|
+3.30 / +6.01%
|
54.50
|
58.20
|
54.00
|
58.20
|
55.69
|
55.28
|
1,874,800
|
|
12/26/2022
|
-4.10 / -6.95%
|
58.60
|
58.60
|
54.90
|
54.90
|
55.81
|
52.14
|
2,760,600
|
|
12/23/2022
|
-1.30 / -2.16%
|
59.50
|
59.80
|
58.50
|
59.00
|
58.98
|
56.04
|
1,362,900
|
|
12/22/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
58.40
|
60.30
|
59.62
|
57.27
|
1,327,000
|
|
12/21/2022
|
-1.50 / -2.43%
|
61.80
|
63.00
|
58.00
|
60.30
|
59.97
|
57.27
|
1,916,600
|
|
12/20/2022
|
-1.20 / -1.90%
|
62.20
|
63.00
|
58.90
|
61.80
|
60.56
|
58.69
|
4,273,900
|
|
12/19/2022
|
-2.10 / -3.23%
|
65.80
|
65.80
|
62.50
|
63.00
|
63.65
|
59.83
|
3,681,300
|
|
12/16/2022
|
-0.10 / -0.15%
|
67.00
|
68.30
|
67.00
|
68.10
|
67.77
|
61.83
|
3,098,800
|
|
12/15/2022
|
+0.60 / +0.89%
|
67.70
|
68.90
|
67.50
|
68.20
|
68.01
|
61.92
|
1,996,800
|
|
12/14/2022
|
+2.20 / +3.36%
|
66.80
|
69.50
|
65.70
|
67.60
|
67.72
|
61.37
|
5,222,300
|
|
12/13/2022
|
+0.40 / +0.62%
|
65.00
|
65.40
|
63.80
|
65.40
|
64.52
|
59.38
|
3,168,329
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,081,400
|
11.75
|
0.86%
|
|
|
ABS
|
129,800
|
5.13
|
-0.19%
|
|
|
APC
|
2,200
|
7.20
|
1.41%
|
|
|
APH
|
1,598,000
|
9.51
|
-1.04%
|
|
|
APP
|
900
|
13.00
|
2.36%
|
|
|
BMP
|
158,300
|
98.00
|
-1.21%
|
|
|
BRC
|
8,300
|
14.20
|
1.07%
|
|
|
BRR
|
1,300
|
18.50
|
-1.60%
|
|
|
CSV
|
2,369,500
|
36.00
|
6.98%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|