Closing price on 10/1/2015
|
|
Open |
34.50 |
High |
35.00 |
Low |
34.50 |
Volume |
2,600 |
Split-adjusted Price |
6.45 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2015
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.98
|
6.45
|
2,600
|
|
9/30/2015
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.66
|
6.45
|
5,303
|
|
9/29/2015
|
-0.10 / -0.28%
|
34.70
|
35.20
|
34.50
|
35.20
|
34.53
|
6.49
|
14,400
|
|
9/28/2015
|
-0.10 / -0.28%
|
34.00
|
35.40
|
34.00
|
35.30
|
35.27
|
6.51
|
26,627
|
|
9/25/2015
|
-0.40 / -1.12%
|
34.00
|
35.90
|
33.80
|
35.40
|
35.13
|
6.53
|
19,038
|
|
9/24/2015
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.50
|
35.80
|
35.96
|
6.60
|
51,639
|
|
9/23/2015
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.50
|
35.80
|
35.66
|
6.60
|
29,108
|
|
9/22/2015
|
+1.80 / +5.29%
|
34.20
|
36.00
|
34.00
|
35.80
|
35.50
|
6.60
|
36,065
|
|
9/21/2015
|
+0.60 / +1.80%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.47
|
6.27
|
20,400
|
|
9/18/2015
|
+0.20 / +0.60%
|
33.30
|
33.40
|
33.20
|
33.40
|
33.38
|
6.16
|
8,400
|
|
9/17/2015
|
-0.30 / -0.90%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.47
|
6.12
|
10,600
|
|
9/16/2015
|
-0.50 / -1.47%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.62
|
6.18
|
7,200
|
|
9/15/2015
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.64
|
6.27
|
31,800
|
|
9/14/2015
|
-1.00 / -2.94%
|
34.00
|
35.00
|
33.00
|
33.00
|
33.07
|
6.08
|
13,500
|
|
9/11/2015
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.00
|
34.00
|
33.90
|
6.27
|
29,600
|
|
9/10/2015
|
+1.70 / +5.26%
|
32.30
|
34.00
|
32.30
|
34.00
|
33.33
|
6.27
|
32,000
|
|
9/9/2015
|
+1.40 / +4.53%
|
30.50
|
32.30
|
30.50
|
32.30
|
31.15
|
5.95
|
14,104
|
|
9/8/2015
|
+1.90 / +6.55%
|
29.40
|
30.90
|
29.40
|
30.90
|
29.86
|
5.70
|
19,200
|
|
9/7/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.35
|
12,100
|
|
9/4/2015
|
+0.50 / +1.75%
|
28.50
|
29.20
|
28.50
|
29.00
|
29.06
|
5.35
|
12,100
|
|
9/3/2015
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.80
|
5.25
|
1,700
|
|
9/1/2015
|
+0.50 / +1.75%
|
28.60
|
29.00
|
28.50
|
29.00
|
28.53
|
5.35
|
15,700
|
|
8/31/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.56
|
5.25
|
6,056
|
|
8/28/2015
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.25
|
7,244
|
|
8/27/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.43
|
5.24
|
700
|
|
8/26/2015
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.37
|
5.25
|
28,600
|
|
8/25/2015
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.10
|
28.20
|
28.29
|
5.20
|
18,000
|
|
8/24/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.58
|
5.25
|
5,704
|
|
8/21/2015
|
-0.60 / -2.06%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.87
|
5.25
|
4,100
|
|
8/20/2015
|
+0.80 / +2.83%
|
28.50
|
29.20
|
28.50
|
29.10
|
28.79
|
5.36
|
25,840
|
|
|