|
Closing price on 12/11/2018
|
|
Open |
49.00 |
High |
49.00 |
Low |
48.10 |
Volume |
209,700 |
Split-adjusted Price |
11.82 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.10
|
48.60
|
48.39
|
11.82
|
209,700
|
|
12/10/2018
|
0.00 / 0.00%
|
49.00
|
50.00
|
48.30
|
48.80
|
48.99
|
11.87
|
106,800
|
|
12/7/2018
|
+1.30 / +2.74%
|
48.00
|
49.10
|
48.00
|
48.80
|
48.54
|
11.87
|
212,500
|
|
12/6/2018
|
-0.60 / -1.25%
|
48.10
|
49.00
|
47.50
|
47.50
|
48.07
|
11.56
|
306,700
|
|
12/5/2018
|
-1.90 / -3.80%
|
49.60
|
50.00
|
48.10
|
48.10
|
49.02
|
11.70
|
274,500
|
|
12/4/2018
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.60
|
50.00
|
49.91
|
12.17
|
164,100
|
|
12/3/2018
|
+0.30 / +0.60%
|
50.20
|
51.00
|
50.00
|
50.50
|
50.55
|
12.29
|
198,500
|
|
11/30/2018
|
-0.90 / -1.76%
|
51.00
|
51.10
|
50.20
|
50.20
|
50.74
|
12.21
|
144,500
|
|
11/29/2018
|
+1.00 / +2.00%
|
50.10
|
52.00
|
50.10
|
51.10
|
50.91
|
12.43
|
355,700
|
|
11/28/2018
|
+1.70 / +3.51%
|
49.00
|
50.10
|
48.30
|
50.10
|
49.57
|
12.19
|
316,200
|
|
11/27/2018
|
-0.60 / -1.22%
|
49.00
|
51.50
|
48.40
|
48.40
|
49.95
|
11.78
|
301,500
|
|
11/26/2018
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.20
|
49.00
|
48.74
|
11.92
|
249,700
|
|
11/23/2018
|
+2.50 / +5.38%
|
46.50
|
49.00
|
46.50
|
49.00
|
48.41
|
11.92
|
416,400
|
|
11/22/2018
|
+0.40 / +0.87%
|
47.00
|
47.00
|
46.10
|
46.50
|
46.41
|
11.31
|
82,900
|
|
11/21/2018
|
+0.80 / +1.77%
|
44.60
|
46.50
|
44.60
|
46.10
|
45.14
|
11.22
|
179,500
|
|
11/20/2018
|
+0.30 / +0.67%
|
45.00
|
45.60
|
45.00
|
45.30
|
45.36
|
11.02
|
82,700
|
|
11/19/2018
|
-1.00 / -2.17%
|
45.70
|
46.00
|
44.60
|
45.00
|
45.36
|
10.95
|
161,200
|
|
11/16/2018
|
-1.00 / -2.13%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.35
|
11.19
|
237,900
|
|
11/15/2018
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.60
|
47.00
|
46.91
|
11.44
|
31,500
|
|
11/14/2018
|
+0.20 / +0.43%
|
46.90
|
47.00
|
45.90
|
47.00
|
46.31
|
11.44
|
65,300
|
|
11/13/2018
|
+0.30 / +0.65%
|
46.00
|
47.10
|
46.00
|
46.80
|
46.61
|
11.39
|
115,400
|
|
11/12/2018
|
0.00 / 0.00%
|
46.50
|
46.60
|
46.10
|
46.50
|
46.50
|
11.31
|
37,100
|
|
11/9/2018
|
-0.90 / -1.90%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.75
|
11.31
|
55,400
|
|
11/8/2018
|
-0.10 / -0.21%
|
47.60
|
48.00
|
47.00
|
47.40
|
47.18
|
11.53
|
78,600
|
|
11/7/2018
|
-0.20 / -0.42%
|
47.60
|
47.70
|
47.20
|
47.50
|
47.57
|
11.56
|
46,577
|
|
11/6/2018
|
+0.50 / +1.06%
|
47.30
|
48.00
|
47.20
|
47.70
|
47.62
|
11.61
|
82,300
|
|
11/5/2018
|
-0.80 / -1.67%
|
48.20
|
48.20
|
47.00
|
47.20
|
47.31
|
11.48
|
79,300
|
|
11/2/2018
|
0.00 / 0.00%
|
49.50
|
50.00
|
47.40
|
48.00
|
47.92
|
11.68
|
27,800
|
|
11/1/2018
|
+0.90 / +1.91%
|
47.20
|
48.00
|
46.60
|
48.00
|
47.66
|
11.68
|
198,500
|
|
10/31/2018
|
+2.70 / +6.08%
|
44.40
|
47.50
|
44.40
|
47.10
|
46.26
|
11.46
|
202,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|