|
|
Closing price on 1/6/2021
|
|
| Open |
51.80 |
| High |
52.00 |
| Low |
51.20 |
| Volume |
473,000 |
| Split-adjusted Price |
18.55 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
-0.30 / -0.58%
|
51.80
|
52.00
|
51.20
|
51.30
|
51.59
|
18.55
|
473,000
|
|
|
1/5/2021
|
+0.60 / +1.18%
|
50.80
|
52.60
|
50.50
|
51.60
|
51.49
|
18.66
|
473,300
|
|
|
1/4/2021
|
-0.10 / -0.20%
|
51.50
|
51.50
|
50.80
|
51.00
|
51.08
|
18.44
|
838,900
|
|
|
12/31/2020
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.60
|
51.10
|
51.09
|
18.48
|
2,929,733
|
|
|
12/30/2020
|
-0.10 / -0.19%
|
52.40
|
52.40
|
51.30
|
51.30
|
51.74
|
18.55
|
2,573,470
|
|
|
12/29/2020
|
+3.35 / +6.97%
|
48.30
|
51.40
|
48.00
|
51.40
|
48.05
|
18.58
|
3,333,780
|
|
|
12/28/2020
|
-0.35 / -0.72%
|
48.60
|
48.80
|
47.70
|
48.05
|
48.12
|
17.37
|
646,500
|
|
|
12/25/2020
|
+0.60 / +1.26%
|
47.60
|
48.50
|
47.50
|
48.40
|
48.15
|
17.50
|
842,470
|
|
|
12/24/2020
|
-0.70 / -1.44%
|
48.50
|
48.80
|
47.20
|
47.80
|
47.55
|
17.28
|
473,200
|
|
|
12/23/2020
|
+0.55 / +1.15%
|
48.00
|
49.20
|
48.00
|
48.50
|
48.81
|
17.54
|
1,009,620
|
|
|
12/22/2020
|
+0.15 / +0.31%
|
47.80
|
48.00
|
47.15
|
47.95
|
47.53
|
17.34
|
811,850
|
|
|
12/21/2020
|
-0.15 / -0.31%
|
48.40
|
48.50
|
47.80
|
47.80
|
48.06
|
17.28
|
575,840
|
|
|
12/18/2020
|
-0.05 / -0.10%
|
48.00
|
48.30
|
47.85
|
47.95
|
47.99
|
17.34
|
525,560
|
|
|
12/17/2020
|
-0.45 / -0.93%
|
47.75
|
48.40
|
47.65
|
48.00
|
47.94
|
17.36
|
640,490
|
|
|
12/16/2020
|
+0.40 / +0.83%
|
48.15
|
48.90
|
48.05
|
48.45
|
48.46
|
17.52
|
583,840
|
|
|
12/15/2020
|
0.00 / 0.00%
|
48.05
|
48.90
|
47.75
|
48.05
|
48.22
|
17.37
|
574,200
|
|
|
12/14/2020
|
+0.55 / +1.16%
|
48.30
|
48.40
|
47.80
|
48.05
|
48.05
|
17.37
|
1,295,033
|
|
|
12/11/2020
|
+0.30 / +0.62%
|
48.70
|
49.50
|
48.40
|
49.00
|
48.85
|
17.17
|
800,160
|
|
|
12/10/2020
|
-0.75 / -1.52%
|
49.45
|
49.60
|
48.70
|
48.70
|
49.12
|
17.07
|
880,830
|
|
|
12/9/2020
|
0.00 / 0.00%
|
49.45
|
50.10
|
49.20
|
49.45
|
49.61
|
17.33
|
672,730
|
|
|
12/8/2020
|
+0.85 / +1.75%
|
48.85
|
49.60
|
48.60
|
49.45
|
49.28
|
17.33
|
1,230,550
|
|
|
12/7/2020
|
-0.05 / -0.10%
|
48.65
|
48.75
|
48.20
|
48.60
|
48.53
|
17.03
|
736,370
|
|
|
12/4/2020
|
-0.35 / -0.71%
|
48.70
|
48.95
|
48.50
|
48.65
|
48.69
|
17.05
|
450,660
|
|
|
12/3/2020
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.80
|
49.00
|
49.06
|
17.17
|
250,940
|
|
|
12/2/2020
|
+1.50 / +3.16%
|
48.20
|
49.50
|
47.70
|
49.00
|
48.89
|
17.17
|
2,050,020
|
|
|
12/1/2020
|
+0.45 / +0.96%
|
46.30
|
47.50
|
46.30
|
47.50
|
46.99
|
16.65
|
575,640
|
|
|
11/30/2020
|
-0.10 / -0.21%
|
47.10
|
47.45
|
47.05
|
47.05
|
47.14
|
16.49
|
484,420
|
|
|
11/27/2020
|
+0.45 / +0.96%
|
46.80
|
47.25
|
46.75
|
47.15
|
47.00
|
16.53
|
571,910
|
|
|
11/26/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.10
|
46.70
|
46.82
|
16.37
|
665,300
|
|
|
11/25/2020
|
-0.90 / -1.89%
|
47.95
|
47.95
|
46.50
|
46.60
|
46.97
|
16.33
|
1,196,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,088,800
|
9.43
|
-0.21%
|
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|