Closing price on 11/15/2016
|
|
Open |
43.10 |
High |
44.00 |
Low |
43.00 |
Volume |
25,400 |
Split-adjusted Price |
9.87 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2016
|
0.00 / 0.00%
|
43.10
|
44.00
|
43.00
|
43.10
|
43.57
|
9.87
|
25,400
|
|
11/14/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.90
|
43.10
|
43.20
|
9.87
|
26,109
|
|
11/11/2016
|
-0.90 / -2.04%
|
44.10
|
44.50
|
43.20
|
43.20
|
43.64
|
9.89
|
25,382
|
|
11/10/2016
|
+0.40 / +0.92%
|
43.50
|
44.90
|
43.50
|
44.10
|
44.29
|
10.10
|
34,854
|
|
11/9/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.00
|
43.70
|
42.77
|
10.01
|
60,036
|
|
11/8/2016
|
+0.30 / +0.69%
|
43.10
|
44.00
|
43.10
|
43.80
|
43.57
|
10.03
|
18,510
|
|
11/7/2016
|
+0.70 / +1.64%
|
45.00
|
45.00
|
42.80
|
43.50
|
43.04
|
9.96
|
15,269
|
|
11/4/2016
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.80
|
42.80
|
43.01
|
9.80
|
26,443
|
|
11/3/2016
|
-0.20 / -0.47%
|
42.50
|
43.00
|
42.00
|
42.80
|
42.42
|
9.80
|
24,613
|
|
11/2/2016
|
-1.20 / -2.71%
|
44.20
|
44.20
|
43.00
|
43.00
|
43.48
|
9.85
|
44,985
|
|
11/1/2016
|
-1.80 / -3.91%
|
45.20
|
46.00
|
44.20
|
44.20
|
45.09
|
10.12
|
68,597
|
|
10/31/2016
|
+0.40 / +0.88%
|
45.00
|
46.00
|
44.40
|
46.00
|
44.79
|
10.53
|
41,752
|
|
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
|
|
|