|
Closing price on 11/13/2019
|
|
Open |
26.80 |
High |
27.00 |
Low |
26.80 |
Volume |
31,500 |
Split-adjusted Price |
7.59 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2019
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.88
|
7.59
|
31,500
|
|
11/12/2019
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.70
|
26.80
|
26.95
|
7.56
|
148,400
|
|
11/11/2019
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.88
|
7.56
|
73,600
|
|
11/8/2019
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.80
|
27.10
|
27.04
|
7.64
|
71,300
|
|
11/7/2019
|
+1.30 / +5.02%
|
25.90
|
27.80
|
25.90
|
27.20
|
26.96
|
7.67
|
198,401
|
|
11/6/2019
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.80
|
25.90
|
25.96
|
7.30
|
75,600
|
|
11/5/2019
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.79
|
7.28
|
33,400
|
|
11/4/2019
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.73
|
7.30
|
216,732
|
|
11/1/2019
|
+0.30 / +1.17%
|
25.80
|
26.10
|
25.50
|
26.00
|
25.67
|
7.33
|
119,200
|
|
10/31/2019
|
-0.30 / -1.15%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.73
|
7.25
|
33,400
|
|
10/30/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.83
|
7.33
|
37,500
|
|
10/29/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
26.00
|
25.99
|
7.33
|
80,200
|
|
10/28/2019
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.00
|
7.33
|
49,600
|
|
10/25/2019
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.90
|
25.92
|
7.30
|
63,700
|
|
10/24/2019
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.30
|
25.90
|
25.66
|
7.30
|
175,100
|
|
10/23/2019
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.94
|
7.33
|
62,500
|
|
10/22/2019
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.70
|
25.90
|
25.85
|
7.30
|
54,350
|
|
10/21/2019
|
-0.50 / -1.91%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.87
|
7.25
|
118,500
|
|
10/18/2019
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.05
|
7.39
|
58,400
|
|
10/17/2019
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.20
|
7.36
|
73,703
|
|
10/16/2019
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
25.97
|
7.36
|
53,200
|
|
10/15/2019
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.95
|
7.33
|
55,000
|
|
10/14/2019
|
-0.40 / -1.53%
|
26.40
|
26.40
|
25.80
|
25.80
|
25.96
|
7.28
|
75,100
|
|
10/11/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.05
|
7.39
|
27,200
|
|
10/10/2019
|
0.00 / 0.00%
|
26.20
|
26.70
|
26.00
|
26.20
|
26.16
|
7.39
|
52,800
|
|
10/9/2019
|
-0.40 / -1.50%
|
26.40
|
26.90
|
26.00
|
26.20
|
26.28
|
7.39
|
87,500
|
|
10/8/2019
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.00
|
26.60
|
26.30
|
7.50
|
48,200
|
|
10/7/2019
|
-0.50 / -1.83%
|
27.40
|
27.40
|
26.80
|
26.80
|
26.96
|
7.56
|
58,500
|
|
10/4/2019
|
+0.60 / +2.25%
|
26.80
|
27.50
|
26.50
|
27.30
|
27.07
|
7.70
|
127,400
|
|
10/3/2019
|
+0.20 / +0.75%
|
26.40
|
26.70
|
26.00
|
26.70
|
26.36
|
7.53
|
58,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,120,400
|
8.57
|
0.00%
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|