|
Closing price on 10/28/2016
|
|
| Open |
44.60 |
| High |
45.60 |
| Low |
44.60 |
| Volume |
5,195 |
| Split-adjusted Price |
10.44 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+1.00 / +2.24%
|
44.60
|
45.60
|
44.60
|
45.60
|
45.03
|
10.44
|
5,195
|
|
|
10/27/2016
|
+0.10 / +0.22%
|
44.50
|
44.90
|
44.20
|
44.60
|
44.58
|
10.21
|
16,694
|
|
|
10/26/2016
|
+0.10 / +0.23%
|
45.50
|
45.90
|
44.20
|
44.50
|
44.60
|
10.19
|
31,472
|
|
|
10/25/2016
|
+0.80 / +1.83%
|
45.00
|
45.00
|
43.60
|
44.40
|
44.35
|
10.17
|
44,690
|
|
|
10/24/2016
|
-2.40 / -5.22%
|
45.10
|
45.50
|
42.90
|
43.60
|
43.96
|
9.98
|
173,753
|
|
|
10/21/2016
|
-2.10 / -4.37%
|
48.20
|
48.20
|
46.00
|
46.00
|
47.30
|
10.53
|
115,508
|
|
|
10/20/2016
|
-1.90 / -3.80%
|
49.50
|
49.50
|
48.00
|
48.10
|
48.86
|
11.01
|
89,068
|
|
|
10/19/2016
|
-0.90 / -1.77%
|
50.00
|
50.80
|
49.00
|
50.00
|
49.97
|
11.45
|
145,870
|
|
|
10/18/2016
|
-2.10 / -3.96%
|
53.00
|
53.00
|
50.30
|
50.90
|
51.25
|
11.66
|
114,214
|
|
|
10/17/2016
|
-1.30 / -2.39%
|
54.00
|
54.40
|
53.00
|
53.00
|
53.58
|
12.14
|
60,714
|
|
|
10/14/2016
|
+1.40 / +2.65%
|
52.90
|
54.50
|
52.90
|
54.30
|
54.05
|
12.43
|
44,297
|
|
|
10/13/2016
|
+0.30 / +0.57%
|
52.00
|
52.90
|
51.70
|
52.90
|
52.37
|
12.11
|
52,654
|
|
|
10/12/2016
|
+0.60 / +1.15%
|
52.00
|
53.90
|
52.00
|
52.60
|
52.35
|
12.04
|
36,615
|
|
|
10/11/2016
|
-1.30 / -2.44%
|
53.30
|
53.50
|
51.10
|
52.00
|
52.09
|
11.91
|
92,551
|
|
|
10/10/2016
|
-0.40 / -0.74%
|
53.60
|
54.50
|
53.30
|
53.30
|
53.92
|
12.21
|
43,730
|
|
|
10/7/2016
|
-0.50 / -0.92%
|
54.20
|
54.60
|
53.70
|
53.70
|
54.04
|
12.30
|
48,726
|
|
|
10/6/2016
|
-1.20 / -2.17%
|
54.30
|
55.20
|
53.50
|
54.20
|
54.06
|
12.41
|
64,478
|
|
|
10/5/2016
|
-0.10 / -0.18%
|
55.00
|
55.50
|
54.00
|
55.40
|
55.12
|
12.69
|
60,741
|
|
|
10/4/2016
|
-1.50 / -2.63%
|
57.40
|
57.40
|
54.00
|
55.50
|
56.13
|
12.71
|
100,074
|
|
|
10/3/2016
|
-0.30 / -0.52%
|
57.80
|
57.80
|
56.50
|
57.00
|
56.99
|
13.05
|
103,934
|
|
|
9/30/2016
|
+1.20 / +2.14%
|
55.00
|
57.50
|
55.00
|
57.30
|
57.04
|
13.12
|
99,871
|
|
|
9/29/2016
|
-0.60 / -1.06%
|
51.10
|
56.80
|
51.10
|
56.10
|
55.73
|
12.85
|
201,287
|
|
|
9/28/2016
|
-0.30 / -0.53%
|
57.50
|
57.50
|
56.10
|
56.70
|
56.53
|
12.98
|
61,091
|
|
|
9/27/2016
|
+0.10 / +0.18%
|
55.50
|
57.20
|
54.50
|
57.00
|
56.05
|
13.05
|
117,239
|
|
|
9/26/2016
|
+4.70 / +9.00%
|
52.20
|
56.90
|
51.50
|
56.90
|
54.59
|
13.03
|
216,367
|
|
|
9/23/2016
|
+1.20 / +2.35%
|
51.00
|
53.00
|
50.00
|
52.20
|
51.00
|
11.95
|
84,575
|
|
|
9/22/2016
|
-0.20 / -0.39%
|
51.00
|
51.80
|
50.70
|
51.00
|
51.11
|
11.68
|
42,794
|
|
|
9/21/2016
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.70
|
51.20
|
51.07
|
11.72
|
32,663
|
|
|
9/20/2016
|
+0.10 / +0.19%
|
52.40
|
52.40
|
51.30
|
51.40
|
51.43
|
11.77
|
85,145
|
|
|
9/19/2016
|
+2.70 / +5.56%
|
47.60
|
51.30
|
47.50
|
51.30
|
50.56
|
11.75
|
233,367
|
|
|