|
Closing price on 10/16/2015
|
|
Open |
35.50 |
High |
35.80 |
Low |
35.50 |
Volume |
14,600 |
Split-adjusted Price |
6.42 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2015
|
+0.30 / +0.85%
|
35.50
|
35.80
|
35.50
|
35.80
|
35.55
|
6.42
|
14,600
|
|
10/15/2015
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
6.37
|
7,000
|
|
10/14/2015
|
+0.10 / +0.28%
|
35.40
|
35.80
|
35.40
|
35.50
|
35.58
|
6.37
|
11,700
|
|
10/13/2015
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.10
|
35.40
|
35.50
|
6.35
|
22,900
|
|
10/12/2015
|
-0.40 / -1.11%
|
35.50
|
35.80
|
35.50
|
35.50
|
35.78
|
6.37
|
19,900
|
|
10/9/2015
|
+0.30 / +0.84%
|
35.60
|
36.00
|
35.40
|
35.90
|
35.45
|
6.44
|
11,700
|
|
10/8/2015
|
-0.40 / -1.11%
|
35.80
|
35.80
|
35.40
|
35.60
|
35.53
|
6.39
|
19,200
|
|
10/7/2015
|
+0.10 / +0.28%
|
36.50
|
36.50
|
35.60
|
36.00
|
35.66
|
6.46
|
14,900
|
|
10/6/2015
|
+0.40 / +1.13%
|
35.60
|
36.00
|
35.60
|
35.90
|
35.88
|
6.44
|
32,200
|
|
10/5/2015
|
+0.50 / +1.43%
|
35.00
|
35.80
|
35.00
|
35.50
|
35.43
|
6.37
|
22,475
|
|
10/2/2015
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.01
|
6.28
|
15,200
|
|
10/1/2015
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.98
|
6.28
|
2,600
|
|
9/30/2015
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.66
|
6.28
|
5,303
|
|
9/29/2015
|
-0.10 / -0.28%
|
34.70
|
35.20
|
34.50
|
35.20
|
34.53
|
6.32
|
14,400
|
|
9/28/2015
|
-0.10 / -0.28%
|
34.00
|
35.40
|
34.00
|
35.30
|
35.27
|
6.33
|
26,627
|
|
9/25/2015
|
-0.40 / -1.12%
|
34.00
|
35.90
|
33.80
|
35.40
|
35.13
|
6.35
|
19,038
|
|
9/24/2015
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.50
|
35.80
|
35.96
|
6.42
|
51,639
|
|
9/23/2015
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.50
|
35.80
|
35.66
|
6.42
|
29,108
|
|
9/22/2015
|
+1.80 / +5.29%
|
34.20
|
36.00
|
34.00
|
35.80
|
35.50
|
6.42
|
36,065
|
|
9/21/2015
|
+0.60 / +1.80%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.47
|
6.10
|
20,400
|
|
9/18/2015
|
+0.20 / +0.60%
|
33.30
|
33.40
|
33.20
|
33.40
|
33.38
|
5.99
|
8,400
|
|
9/17/2015
|
-0.30 / -0.90%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.47
|
5.96
|
10,600
|
|
9/16/2015
|
-0.50 / -1.47%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.62
|
6.01
|
7,200
|
|
9/15/2015
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.64
|
6.10
|
31,800
|
|
9/14/2015
|
-1.00 / -2.94%
|
34.00
|
35.00
|
33.00
|
33.00
|
33.07
|
5.92
|
13,500
|
|
9/11/2015
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.00
|
34.00
|
33.90
|
6.10
|
29,600
|
|
9/10/2015
|
+1.70 / +5.26%
|
32.30
|
34.00
|
32.30
|
34.00
|
33.33
|
6.10
|
32,000
|
|
9/9/2015
|
+1.40 / +4.53%
|
30.50
|
32.30
|
30.50
|
32.30
|
31.15
|
5.80
|
14,104
|
|
9/8/2015
|
+1.90 / +6.55%
|
29.40
|
30.90
|
29.40
|
30.90
|
29.86
|
5.54
|
19,200
|
|
9/7/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.20
|
12,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|