|
|
Closing price on 10/20/2022
|
|
| Open |
82.00 |
| High |
82.30 |
| Low |
77.90 |
| Volume |
4,307,785 |
| Split-adjusted Price |
71.27 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-3.00 / -3.68%
|
82.00
|
82.30
|
77.90
|
78.50
|
79.49
|
71.27
|
4,307,785
|
|
|
10/19/2022
|
0.00 / 0.00%
|
81.10
|
83.90
|
81.10
|
81.50
|
82.37
|
73.99
|
3,719,400
|
|
|
10/18/2022
|
-1.60 / -1.93%
|
84.90
|
84.90
|
80.20
|
81.50
|
82.02
|
73.99
|
4,176,000
|
|
|
10/17/2022
|
+3.30 / +4.14%
|
79.20
|
83.10
|
78.10
|
83.10
|
81.27
|
75.45
|
3,914,900
|
|
|
10/14/2022
|
+4.30 / +5.70%
|
77.80
|
80.70
|
77.00
|
79.80
|
79.73
|
72.45
|
5,940,500
|
|
|
10/13/2022
|
+1.50 / +2.03%
|
74.00
|
76.30
|
73.60
|
75.50
|
75.05
|
68.55
|
2,560,900
|
|
|
10/12/2022
|
+4.20 / +6.02%
|
70.10
|
74.60
|
69.80
|
74.00
|
73.42
|
67.19
|
3,911,200
|
|
|
10/11/2022
|
-2.20 / -3.06%
|
71.40
|
72.50
|
68.40
|
69.80
|
69.95
|
63.37
|
3,813,900
|
|
|
10/10/2022
|
+4.70 / +6.98%
|
66.20
|
72.00
|
66.20
|
72.00
|
70.07
|
65.37
|
3,971,500
|
|
|
10/7/2022
|
-4.30 / -6.01%
|
68.10
|
70.50
|
66.60
|
67.30
|
67.33
|
61.10
|
5,208,000
|
|
|
10/6/2022
|
-5.20 / -6.77%
|
77.50
|
78.40
|
71.60
|
71.60
|
74.67
|
65.01
|
3,748,400
|
|
|
10/5/2022
|
+2.70 / +3.64%
|
76.00
|
78.30
|
75.50
|
76.80
|
76.72
|
69.73
|
2,608,300
|
|
|
10/4/2022
|
+0.30 / +0.41%
|
75.20
|
76.60
|
73.20
|
74.10
|
75.11
|
67.28
|
5,548,700
|
|
|
10/3/2022
|
-3.80 / -4.90%
|
78.00
|
80.50
|
73.20
|
73.80
|
76.64
|
67.00
|
3,314,700
|
|
|
9/30/2022
|
+5.00 / +6.89%
|
70.90
|
77.60
|
69.00
|
77.60
|
73.44
|
70.45
|
5,692,300
|
|
|
9/29/2022
|
-5.40 / -6.92%
|
80.50
|
80.50
|
72.60
|
72.60
|
75.83
|
65.91
|
3,902,800
|
|
|
9/28/2022
|
-4.70 / -5.68%
|
82.00
|
83.40
|
78.00
|
78.00
|
80.38
|
70.82
|
4,024,500
|
|
|
9/27/2022
|
-4.30 / -4.94%
|
87.20
|
87.90
|
82.40
|
82.70
|
85.07
|
75.08
|
3,718,800
|
|
|
9/26/2022
|
-6.50 / -6.95%
|
91.50
|
92.20
|
87.00
|
87.00
|
88.23
|
78.99
|
5,796,300
|
|
|
9/23/2022
|
-2.50 / -2.60%
|
95.90
|
95.90
|
93.50
|
93.50
|
94.39
|
84.89
|
2,217,400
|
|
|
9/22/2022
|
+1.00 / +1.05%
|
94.50
|
96.00
|
93.20
|
96.00
|
94.49
|
87.16
|
1,963,400
|
|
|
9/21/2022
|
-1.30 / -1.35%
|
95.20
|
96.30
|
94.20
|
95.00
|
95.17
|
86.25
|
1,930,747
|
|
|
9/20/2022
|
+2.30 / +2.45%
|
95.90
|
96.80
|
92.20
|
96.30
|
94.54
|
87.43
|
2,499,800
|
|
|
9/19/2022
|
-3.50 / -3.59%
|
98.00
|
98.40
|
94.00
|
94.00
|
95.62
|
85.34
|
4,454,400
|
|
|
9/16/2022
|
-2.60 / -2.60%
|
100.00
|
101.50
|
97.50
|
97.50
|
99.04
|
88.52
|
5,746,900
|
|
|
9/15/2022
|
-1.40 / -1.38%
|
102.50
|
102.90
|
100.10
|
100.10
|
101.27
|
90.88
|
3,573,800
|
|
|
9/14/2022
|
-0.80 / -0.78%
|
100.00
|
101.70
|
99.00
|
101.50
|
100.73
|
92.15
|
3,084,500
|
|
|
9/13/2022
|
+1.00 / +0.99%
|
102.00
|
103.00
|
100.70
|
102.30
|
101.77
|
92.88
|
3,950,700
|
|
|
9/12/2022
|
+2.80 / +2.84%
|
98.90
|
102.30
|
98.50
|
101.30
|
100.61
|
91.97
|
4,176,900
|
|
|
9/9/2022
|
+1.70 / +1.76%
|
96.50
|
98.50
|
94.90
|
98.50
|
96.34
|
89.43
|
2,698,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|