|
Closing price on 10/26/2020
|
|
Open |
42.70 |
High |
42.70 |
Low |
41.70 |
Volume |
485,790 |
Split-adjusted Price |
14.62 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
-0.20 / -0.48%
|
42.70
|
42.70
|
41.70
|
41.70
|
42.12
|
14.62
|
485,790
|
|
10/23/2020
|
+0.80 / +1.95%
|
41.50
|
42.00
|
41.20
|
41.90
|
41.71
|
14.69
|
524,820
|
|
10/22/2020
|
+0.45 / +1.11%
|
40.70
|
41.30
|
40.50
|
41.10
|
41.00
|
14.41
|
407,290
|
|
10/21/2020
|
-0.60 / -1.45%
|
41.50
|
41.50
|
40.65
|
40.65
|
41.08
|
14.25
|
572,436
|
|
10/20/2020
|
-0.75 / -1.79%
|
42.10
|
42.10
|
41.10
|
41.25
|
41.60
|
14.46
|
659,390
|
|
10/19/2020
|
+0.45 / +1.08%
|
41.60
|
43.00
|
41.60
|
42.00
|
42.18
|
14.72
|
635,200
|
|
10/16/2020
|
-0.55 / -1.31%
|
42.10
|
42.10
|
41.40
|
41.55
|
41.66
|
14.56
|
982,050
|
|
10/15/2020
|
-0.40 / -0.94%
|
42.60
|
42.70
|
42.05
|
42.10
|
42.20
|
14.76
|
613,250
|
|
10/14/2020
|
+0.30 / +0.71%
|
42.95
|
42.95
|
42.30
|
42.50
|
42.52
|
14.90
|
425,440
|
|
10/13/2020
|
-0.10 / -0.24%
|
42.35
|
42.70
|
42.00
|
42.20
|
42.21
|
14.79
|
717,840
|
|
10/12/2020
|
-1.10 / -2.53%
|
43.50
|
43.85
|
42.30
|
42.30
|
43.10
|
14.83
|
1,015,480
|
|
10/9/2020
|
+1.10 / +2.60%
|
42.60
|
43.80
|
42.25
|
43.40
|
43.07
|
15.21
|
1,057,790
|
|
10/8/2020
|
-0.10 / -0.24%
|
42.40
|
42.70
|
42.15
|
42.30
|
42.35
|
14.83
|
740,720
|
|
10/7/2020
|
-0.10 / -0.24%
|
42.50
|
42.90
|
42.35
|
42.40
|
42.53
|
14.86
|
936,050
|
|
10/6/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.35
|
42.50
|
42.64
|
14.90
|
638,820
|
|
10/5/2020
|
+0.40 / +0.95%
|
42.40
|
42.80
|
42.25
|
42.50
|
42.47
|
14.90
|
680,490
|
|
10/2/2020
|
+0.10 / +0.24%
|
42.00
|
42.90
|
41.50
|
42.10
|
42.15
|
14.76
|
1,319,430
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|