|
Closing price on 12/1/2017
|
|
Open |
33.30 |
High |
34.20 |
Low |
33.00 |
Volume |
136,500 |
Split-adjusted Price |
7.79 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2017
|
+0.70 / +2.10%
|
33.30
|
34.20
|
33.00
|
34.00
|
33.62
|
7.79
|
136,500
|
|
11/30/2017
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.29
|
7.63
|
116,600
|
|
11/29/2017
|
+0.20 / +0.61%
|
32.50
|
34.00
|
32.50
|
32.80
|
33.26
|
7.51
|
67,120
|
|
11/28/2017
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.46
|
7.47
|
30,510
|
|
11/27/2017
|
+0.10 / +0.31%
|
32.40
|
32.60
|
32.40
|
32.50
|
32.48
|
7.44
|
59,000
|
|
11/24/2017
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.30
|
32.40
|
32.41
|
7.42
|
58,100
|
|
11/23/2017
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.20
|
32.40
|
32.36
|
7.42
|
58,600
|
|
11/22/2017
|
+0.50 / +1.57%
|
32.20
|
32.70
|
32.20
|
32.40
|
32.38
|
7.42
|
112,940
|
|
11/21/2017
|
0.00 / 0.00%
|
31.80
|
31.90
|
30.40
|
31.90
|
31.86
|
7.30
|
33,360
|
|
11/20/2017
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
31.90
|
31.94
|
7.30
|
26,100
|
|
11/17/2017
|
-0.20 / -0.62%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
7.33
|
40,811
|
|
11/16/2017
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.90
|
32.20
|
31.98
|
7.37
|
11,100
|
|
11/15/2017
|
-0.30 / -0.93%
|
31.80
|
32.30
|
31.80
|
32.00
|
32.03
|
7.33
|
50,900
|
|
11/14/2017
|
-0.30 / -0.92%
|
32.40
|
32.50
|
32.30
|
32.30
|
32.35
|
7.40
|
7,420
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|