|
Closing price on 11/11/2020
|
|
Open |
45.60 |
High |
47.05 |
Low |
45.40 |
Volume |
814,910 |
Split-adjusted Price |
16.25 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2020
|
+0.95 / +2.09%
|
45.60
|
47.05
|
45.40
|
46.35
|
46.40
|
16.25
|
814,910
|
|
11/10/2020
|
+0.05 / +0.11%
|
46.50
|
46.75
|
45.30
|
45.40
|
45.91
|
15.91
|
952,870
|
|
11/9/2020
|
+2.95 / +6.96%
|
42.80
|
45.35
|
42.80
|
45.35
|
44.36
|
15.90
|
3,904,230
|
|
11/6/2020
|
+0.15 / +0.36%
|
42.25
|
42.75
|
42.05
|
42.40
|
42.43
|
14.86
|
340,480
|
|
11/5/2020
|
+0.45 / +1.08%
|
41.80
|
42.95
|
41.80
|
42.25
|
42.48
|
14.81
|
804,410
|
|
11/4/2020
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.82
|
14.65
|
273,180
|
|
11/3/2020
|
+0.55 / +1.34%
|
41.15
|
41.95
|
41.15
|
41.70
|
41.57
|
14.62
|
314,410
|
|
11/2/2020
|
+0.75 / +1.86%
|
40.50
|
43.00
|
40.50
|
41.15
|
41.42
|
14.42
|
323,510
|
|
10/30/2020
|
-0.05 / -0.12%
|
40.45
|
40.80
|
40.25
|
40.40
|
40.38
|
14.16
|
254,560
|
|
10/29/2020
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.45
|
40.28
|
14.18
|
368,550
|
|
10/28/2020
|
-0.85 / -2.06%
|
41.10
|
41.30
|
40.30
|
40.45
|
40.71
|
14.18
|
628,960
|
|
10/27/2020
|
-0.40 / -0.96%
|
41.70
|
42.00
|
41.20
|
41.30
|
41.59
|
14.48
|
493,420
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|