|
Closing price on 10/23/2018
|
|
Open |
46.10 |
High |
48.40 |
Low |
46.10 |
Volume |
79,800 |
Split-adjusted Price |
11.61 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2018
|
+0.50 / +1.06%
|
46.10
|
48.40
|
46.10
|
47.70
|
47.56
|
11.61
|
79,800
|
|
10/22/2018
|
-2.80 / -5.60%
|
50.00
|
50.00
|
47.20
|
47.20
|
48.46
|
11.48
|
46,100
|
|
10/19/2018
|
0.00 / 0.00%
|
50.00
|
50.10
|
48.60
|
50.00
|
49.91
|
12.17
|
95,000
|
|
10/18/2018
|
+1.20 / +2.46%
|
48.80
|
50.50
|
48.00
|
50.00
|
49.76
|
12.17
|
236,385
|
|
10/17/2018
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.10
|
48.80
|
48.70
|
11.87
|
39,300
|
|
10/16/2018
|
+0.80 / +1.67%
|
48.80
|
48.80
|
48.00
|
48.80
|
48.68
|
11.87
|
118,400
|
|
10/15/2018
|
+0.50 / +1.05%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.15
|
11.68
|
88,600
|
|
10/12/2018
|
+0.50 / +1.06%
|
47.20
|
48.00
|
47.00
|
47.50
|
47.37
|
11.56
|
93,700
|
|
10/11/2018
|
-1.40 / -2.89%
|
48.00
|
48.00
|
46.00
|
47.00
|
46.92
|
11.44
|
127,500
|
|
10/10/2018
|
-0.40 / -0.82%
|
48.90
|
49.40
|
47.80
|
48.40
|
48.41
|
11.78
|
59,900
|
|
10/9/2018
|
+0.40 / +0.83%
|
48.70
|
49.80
|
48.50
|
48.80
|
49.13
|
11.87
|
204,100
|
|
10/8/2018
|
+1.10 / +2.33%
|
47.30
|
48.50
|
47.30
|
48.40
|
47.97
|
11.78
|
54,800
|
|
10/5/2018
|
+1.00 / +2.16%
|
47.30
|
48.00
|
47.00
|
47.30
|
47.55
|
11.51
|
88,400
|
|
10/4/2018
|
+0.30 / +0.65%
|
46.00
|
46.30
|
46.00
|
46.30
|
46.05
|
11.26
|
35,100
|
|
10/3/2018
|
+1.80 / +4.07%
|
44.40
|
46.50
|
44.30
|
46.00
|
45.66
|
11.19
|
50,200
|
|
10/2/2018
|
+0.40 / +0.91%
|
43.20
|
44.20
|
43.20
|
44.20
|
43.83
|
10.75
|
96,900
|
|
10/1/2018
|
+0.20 / +0.46%
|
43.60
|
43.80
|
43.60
|
43.80
|
43.65
|
10.66
|
34,200
|
|
9/28/2018
|
+0.10 / +0.23%
|
43.00
|
44.00
|
43.00
|
43.60
|
43.54
|
10.61
|
45,200
|
|
9/27/2018
|
0.00 / 0.00%
|
43.50
|
43.60
|
43.00
|
43.50
|
43.47
|
10.58
|
13,300
|
|
9/26/2018
|
+1.20 / +2.84%
|
42.90
|
43.50
|
42.50
|
43.50
|
43.14
|
10.58
|
17,200
|
|
9/25/2018
|
0.00 / 0.00%
|
42.40
|
42.50
|
42.30
|
42.30
|
42.31
|
10.29
|
14,900
|
|
9/24/2018
|
-0.40 / -0.94%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.42
|
10.29
|
24,500
|
|
9/21/2018
|
-0.60 / -1.39%
|
42.60
|
43.00
|
42.50
|
42.70
|
42.55
|
10.39
|
21,700
|
|
9/20/2018
|
-0.20 / -0.46%
|
43.50
|
43.50
|
42.40
|
43.30
|
42.79
|
10.54
|
35,500
|
|
9/19/2018
|
+0.50 / +1.16%
|
43.00
|
44.00
|
43.00
|
43.50
|
43.59
|
10.58
|
26,900
|
|
9/18/2018
|
+0.10 / +0.23%
|
43.10
|
43.20
|
42.90
|
43.00
|
43.04
|
10.46
|
21,500
|
|
9/17/2018
|
+1.90 / +4.63%
|
41.50
|
43.00
|
41.10
|
42.90
|
42.29
|
10.44
|
83,300
|
|
9/14/2018
|
+0.20 / +0.49%
|
41.00
|
41.50
|
40.80
|
41.00
|
41.27
|
9.98
|
47,600
|
|
9/13/2018
|
-0.10 / -0.24%
|
40.60
|
41.10
|
40.00
|
40.80
|
40.62
|
9.93
|
43,100
|
|
9/12/2018
|
-0.10 / -0.24%
|
40.80
|
41.50
|
40.80
|
40.90
|
41.01
|
9.95
|
32,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|