|
Closing price on 11/13/2017
|
|
Open |
32.60 |
High |
32.70 |
Low |
32.50 |
Volume |
25,900 |
Split-adjusted Price |
7.47 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2017
|
-0.10 / -0.31%
|
32.60
|
32.70
|
32.50
|
32.60
|
32.56
|
7.47
|
25,900
|
|
11/10/2017
|
-0.10 / -0.30%
|
32.80
|
32.90
|
32.70
|
32.70
|
32.80
|
7.49
|
4,000
|
|
11/9/2017
|
+0.30 / +0.92%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.78
|
7.51
|
3,400
|
|
11/8/2017
|
+0.20 / +0.62%
|
32.30
|
32.90
|
32.30
|
32.50
|
32.48
|
7.44
|
20,600
|
|
11/7/2017
|
+0.10 / +0.31%
|
32.00
|
32.60
|
32.00
|
32.30
|
32.41
|
7.40
|
28,039
|
|
11/6/2017
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.20
|
32.20
|
32.21
|
7.37
|
12,011
|
|
11/3/2017
|
+0.10 / +0.31%
|
32.70
|
32.70
|
32.20
|
32.40
|
32.28
|
7.42
|
30,700
|
|
11/2/2017
|
-0.40 / -1.22%
|
32.20
|
32.50
|
32.20
|
32.30
|
32.22
|
7.40
|
19,100
|
|
11/1/2017
|
-0.10 / -0.30%
|
32.50
|
32.70
|
32.20
|
32.70
|
32.27
|
7.49
|
9,700
|
|
10/31/2017
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.20
|
32.80
|
32.29
|
7.51
|
6,800
|
|
10/30/2017
|
+0.10 / +0.31%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.88
|
7.51
|
15,600
|
|
10/27/2017
|
+0.20 / +0.62%
|
32.50
|
32.90
|
32.50
|
32.70
|
32.53
|
7.49
|
4,420
|
|
10/26/2017
|
-0.20 / -0.61%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.48
|
7.44
|
28,400
|
|
10/25/2017
|
+0.20 / +0.62%
|
32.80
|
32.90
|
32.50
|
32.70
|
32.81
|
7.49
|
33,500
|
|
10/24/2017
|
-0.10 / -0.31%
|
33.00
|
35.30
|
32.50
|
32.50
|
33.94
|
7.44
|
13,700
|
|
10/23/2017
|
-1.30 / -3.83%
|
33.60
|
33.60
|
32.30
|
32.60
|
32.78
|
7.47
|
25,006
|
|
10/20/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.80
|
33.90
|
33.91
|
7.76
|
9,900
|
|
10/19/2017
|
-0.10 / -0.29%
|
34.50
|
35.00
|
33.90
|
34.00
|
34.07
|
7.79
|
33,250
|
|
10/18/2017
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.90
|
34.10
|
33.98
|
7.81
|
28,600
|
|
10/17/2017
|
+0.20 / +0.59%
|
33.50
|
34.10
|
33.50
|
34.10
|
33.88
|
7.81
|
15,100
|
|
10/16/2017
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
7.76
|
8,600
|
|
10/13/2017
|
-0.20 / -0.59%
|
34.30
|
34.30
|
33.80
|
33.90
|
34.01
|
7.76
|
20,300
|
|
10/12/2017
|
+0.10 / +0.29%
|
34.00
|
34.30
|
34.00
|
34.10
|
34.19
|
7.81
|
29,050
|
|
10/11/2017
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.01
|
7.79
|
19,000
|
|
10/10/2017
|
0.00 / 0.00%
|
34.20
|
34.40
|
34.10
|
34.30
|
34.22
|
7.85
|
19,438
|
|
10/9/2017
|
+0.20 / +0.59%
|
34.10
|
34.30
|
34.10
|
34.30
|
34.20
|
7.85
|
19,580
|
|
10/6/2017
|
-0.20 / -0.58%
|
34.30
|
34.40
|
34.10
|
34.10
|
34.21
|
7.81
|
9,400
|
|
10/5/2017
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.27
|
7.85
|
16,000
|
|
10/4/2017
|
+0.60 / +1.78%
|
33.80
|
34.30
|
33.80
|
34.30
|
33.97
|
7.85
|
35,600
|
|
10/3/2017
|
-0.10 / -0.30%
|
33.80
|
33.90
|
33.70
|
33.70
|
33.78
|
7.72
|
33,680
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|