|
Closing price on 12/10/2019
|
|
Open |
28.80 |
High |
29.40 |
Low |
28.60 |
Volume |
131,400 |
Split-adjusted Price |
8.15 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2019
|
+0.30 / +1.05%
|
28.80
|
29.40
|
28.60
|
28.90
|
28.90
|
8.15
|
131,400
|
|
12/9/2019
|
-1.10 / -3.70%
|
29.70
|
31.50
|
28.50
|
28.60
|
30.10
|
8.06
|
410,200
|
|
12/6/2019
|
+2.70 / +10.00%
|
27.20
|
29.70
|
27.20
|
29.70
|
29.12
|
8.37
|
837,900
|
|
12/5/2019
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.04
|
7.61
|
33,000
|
|
12/4/2019
|
+0.10 / +0.37%
|
26.60
|
27.00
|
26.40
|
27.00
|
26.65
|
7.61
|
66,400
|
|
12/3/2019
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.51
|
7.59
|
77,100
|
|
12/2/2019
|
-0.40 / -1.49%
|
26.60
|
26.90
|
26.50
|
26.50
|
26.63
|
7.47
|
83,200
|
|
11/29/2019
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.98
|
7.59
|
38,600
|
|
11/28/2019
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.90
|
27.00
|
27.03
|
7.61
|
104,800
|
|
11/27/2019
|
+0.50 / +1.88%
|
26.60
|
27.30
|
26.60
|
27.10
|
27.03
|
7.64
|
115,300
|
|
11/26/2019
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.40
|
26.60
|
26.53
|
7.50
|
79,800
|
|
11/25/2019
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.70
|
7.50
|
31,300
|
|
11/22/2019
|
-0.30 / -1.11%
|
26.90
|
27.00
|
26.70
|
26.70
|
26.80
|
7.53
|
76,900
|
|
11/21/2019
|
+0.10 / +0.37%
|
26.60
|
27.10
|
26.60
|
27.00
|
26.91
|
7.61
|
86,300
|
|
11/20/2019
|
+0.40 / +1.51%
|
26.60
|
26.90
|
26.50
|
26.90
|
26.72
|
7.59
|
27,900
|
|
11/19/2019
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.46
|
7.47
|
42,700
|
|
11/18/2019
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.65
|
7.47
|
64,200
|
|
11/15/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.03
|
7.61
|
29,800
|
|
11/14/2019
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.92
|
7.61
|
80,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|