|
Closing price on 10/1/2020
|
|
Open |
42.80 |
High |
43.00 |
Low |
41.60 |
Volume |
985,160 |
Split-adjusted Price |
14.72 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2020
|
-0.60 / -1.41%
|
42.80
|
43.00
|
41.60
|
42.00
|
42.35
|
14.72
|
985,160
|
|
9/30/2020
|
+0.30 / +0.71%
|
42.00
|
42.60
|
41.40
|
42.60
|
41.85
|
14.93
|
1,364,900
|
|
9/29/2020
|
-0.70 / -1.63%
|
43.00
|
43.55
|
42.20
|
42.30
|
42.89
|
14.83
|
1,042,360
|
|
9/28/2020
|
+0.20 / +0.47%
|
42.80
|
43.85
|
42.80
|
43.00
|
43.17
|
15.07
|
745,060
|
|
9/25/2020
|
+2.20 / +5.42%
|
40.55
|
42.80
|
40.55
|
42.80
|
41.92
|
15.00
|
2,929,190
|
|
9/24/2020
|
+0.45 / +1.12%
|
40.00
|
41.30
|
39.70
|
40.60
|
40.59
|
14.23
|
998,540
|
|
9/23/2020
|
-0.20 / -0.50%
|
40.40
|
40.45
|
40.15
|
40.15
|
40.25
|
14.07
|
584,920
|
|
9/22/2020
|
+0.05 / +0.12%
|
40.25
|
40.50
|
40.05
|
40.35
|
40.25
|
14.14
|
1,055,941
|
|
9/21/2020
|
-0.35 / -0.86%
|
40.90
|
41.30
|
40.30
|
40.30
|
40.68
|
14.13
|
847,720
|
|
9/18/2020
|
+0.35 / +0.87%
|
40.15
|
40.70
|
40.15
|
40.65
|
40.42
|
14.25
|
566,520
|
|
9/17/2020
|
-0.30 / -0.74%
|
40.60
|
40.80
|
40.00
|
40.30
|
40.37
|
14.13
|
836,830
|
|
9/16/2020
|
-0.05 / -0.12%
|
40.50
|
40.80
|
40.20
|
40.60
|
40.52
|
14.23
|
671,980
|
|
9/15/2020
|
-0.60 / -1.45%
|
41.25
|
41.45
|
40.65
|
40.65
|
41.03
|
14.25
|
936,610
|
|
9/14/2020
|
+0.45 / +1.10%
|
40.80
|
41.60
|
40.40
|
41.25
|
40.86
|
14.46
|
1,295,800
|
|
9/11/2020
|
+0.30 / +0.74%
|
40.30
|
40.90
|
40.00
|
40.80
|
40.48
|
14.30
|
707,090
|
|
9/10/2020
|
-0.70 / -1.70%
|
41.50
|
41.60
|
40.35
|
40.50
|
41.12
|
14.20
|
1,203,660
|
|
9/9/2020
|
+0.80 / +1.98%
|
39.60
|
41.80
|
39.60
|
41.20
|
40.66
|
14.44
|
1,012,290
|
|
9/8/2020
|
+0.40 / +1.00%
|
40.00
|
40.40
|
39.60
|
40.40
|
40.00
|
14.16
|
906,790
|
|
9/7/2020
|
+0.55 / +1.39%
|
39.50
|
40.90
|
39.50
|
40.00
|
40.41
|
14.02
|
2,562,860
|
|
9/4/2020
|
-0.30 / -0.75%
|
39.20
|
39.55
|
38.80
|
39.45
|
39.29
|
13.83
|
951,570
|
|
9/3/2020
|
+1.05 / +2.71%
|
39.00
|
39.80
|
38.60
|
39.75
|
39.34
|
13.93
|
1,653,680
|
|
9/1/2020
|
-0.25 / -0.64%
|
38.55
|
38.95
|
38.25
|
38.70
|
38.54
|
13.56
|
833,310
|
|
8/31/2020
|
-0.55 / -1.39%
|
39.50
|
40.30
|
38.20
|
38.95
|
39.00
|
13.65
|
1,303,820
|
|
8/28/2020
|
+0.40 / +1.02%
|
39.50
|
40.50
|
39.30
|
39.50
|
39.75
|
13.84
|
1,449,190
|
|
8/27/2020
|
-0.40 / -1.01%
|
39.10
|
39.55
|
38.00
|
39.10
|
39.00
|
13.70
|
2,243,470
|
|
8/26/2020
|
+0.85 / +2.20%
|
41.00
|
41.00
|
39.10
|
39.50
|
39.83
|
13.84
|
2,096,060
|
|
8/25/2020
|
+2.50 / +6.92%
|
38.65
|
38.65
|
38.40
|
38.65
|
38.65
|
13.55
|
1,811,880
|
|
8/24/2020
|
+2.35 / +6.95%
|
34.00
|
36.15
|
34.00
|
36.15
|
35.86
|
12.67
|
4,781,900
|
|
8/21/2020
|
+0.25 / +0.75%
|
33.80
|
33.95
|
33.60
|
33.80
|
33.80
|
11.85
|
282,930
|
|
8/20/2020
|
+0.10 / +0.30%
|
33.80
|
34.20
|
33.50
|
33.55
|
33.79
|
11.76
|
767,220
|
|
|
|
|
|
|
|
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
|
|
|
|
|