|
Closing price on 10/10/2017
|
|
| Open |
34.20 |
| High |
34.40 |
| Low |
34.10 |
| Volume |
19,438 |
| Split-adjusted Price |
6.07 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
0.00 / 0.00%
|
34.20
|
34.40
|
34.10
|
34.30
|
34.22
|
6.07
|
19,438
|
|
|
10/9/2017
|
+0.20 / +0.59%
|
34.10
|
34.30
|
34.10
|
34.30
|
34.20
|
6.07
|
19,580
|
|
|
10/6/2017
|
-0.20 / -0.58%
|
34.30
|
34.40
|
34.10
|
34.10
|
34.21
|
6.04
|
9,400
|
|
|
10/5/2017
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.27
|
6.07
|
16,000
|
|
|
10/4/2017
|
+0.60 / +1.78%
|
33.80
|
34.30
|
33.80
|
34.30
|
33.97
|
6.07
|
35,600
|
|
|
10/3/2017
|
-0.10 / -0.30%
|
33.80
|
33.90
|
33.70
|
33.70
|
33.78
|
5.97
|
33,680
|
|
|
10/2/2017
|
-0.50 / -1.46%
|
34.00
|
34.00
|
33.80
|
33.80
|
33.85
|
5.98
|
18,135
|
|
|
9/29/2017
|
+0.50 / +1.48%
|
33.60
|
34.30
|
33.40
|
34.30
|
33.85
|
6.07
|
39,100
|
|
|
9/28/2017
|
-0.20 / -0.59%
|
33.60
|
34.00
|
33.50
|
33.80
|
33.82
|
5.98
|
14,009
|
|
|
9/27/2017
|
+0.40 / +1.19%
|
33.60
|
34.00
|
33.40
|
34.00
|
33.57
|
6.02
|
44,400
|
|
|
9/26/2017
|
+0.20 / +0.60%
|
33.40
|
33.60
|
33.00
|
33.60
|
33.41
|
5.95
|
44,600
|
|
|
9/25/2017
|
+0.50 / +1.52%
|
32.90
|
33.40
|
32.90
|
33.40
|
33.20
|
5.91
|
61,750
|
|
|
9/22/2017
|
+0.20 / +0.61%
|
33.00
|
33.10
|
32.70
|
32.90
|
32.92
|
5.82
|
61,669
|
|
|
9/21/2017
|
+0.30 / +0.93%
|
32.40
|
33.00
|
32.40
|
32.70
|
32.77
|
5.79
|
88,701
|
|
|
9/20/2017
|
-0.60 / -1.82%
|
33.00
|
33.00
|
29.70
|
32.40
|
32.07
|
5.74
|
157,900
|
|
|
9/19/2017
|
+0.30 / +0.92%
|
33.20
|
33.20
|
32.80
|
33.00
|
33.02
|
5.84
|
28,745
|
|
|
9/18/2017
|
+0.90 / +2.83%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.62
|
5.79
|
47,801
|
|
|
9/15/2017
|
-2.00 / -5.92%
|
33.80
|
33.80
|
31.70
|
31.80
|
32.05
|
5.63
|
176,300
|
|
|
9/14/2017
|
0.00 / 0.00%
|
33.90
|
34.10
|
33.80
|
33.80
|
33.86
|
5.98
|
35,584
|
|
|
9/13/2017
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.80
|
33.80
|
33.80
|
5.98
|
29,020
|
|
|
9/12/2017
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.30
|
33.90
|
33.78
|
6.00
|
16,610
|
|
|
9/11/2017
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.80
|
33.90
|
33.80
|
6.00
|
39,502
|
|
|
9/8/2017
|
-0.50 / -1.45%
|
34.20
|
34.20
|
33.80
|
33.90
|
33.99
|
6.00
|
37,050
|
|
|
9/7/2017
|
+0.30 / +0.88%
|
34.20
|
34.50
|
34.00
|
34.40
|
34.30
|
6.09
|
12,741
|
|
|
9/6/2017
|
-0.20 / -0.58%
|
34.00
|
34.10
|
33.80
|
34.10
|
33.98
|
6.04
|
23,500
|
|
|
9/5/2017
|
-0.20 / -0.58%
|
34.50
|
34.60
|
34.00
|
34.30
|
34.18
|
6.07
|
25,100
|
|
|
9/1/2017
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.62
|
6.11
|
7,678
|
|
|
8/31/2017
|
+0.20 / +0.58%
|
34.70
|
35.10
|
34.70
|
34.80
|
34.93
|
6.16
|
34,900
|
|
|
8/30/2017
|
-0.20 / -0.57%
|
34.80
|
34.90
|
34.30
|
34.60
|
34.57
|
6.13
|
19,000
|
|
|
8/29/2017
|
+0.30 / +0.87%
|
34.00
|
35.30
|
34.00
|
34.80
|
34.76
|
6.16
|
112,622
|
|
|