|
|
Closing price on 12/18/2020
|
|
| Open |
48.00 |
| High |
48.30 |
| Low |
47.85 |
| Volume |
525,560 |
| Split-adjusted Price |
16.88 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.05 / -0.10%
|
48.00
|
48.30
|
47.85
|
47.95
|
47.99
|
16.88
|
525,560
|
|
|
12/17/2020
|
-0.45 / -0.93%
|
47.75
|
48.40
|
47.65
|
48.00
|
47.94
|
16.89
|
640,490
|
|
|
12/16/2020
|
+0.40 / +0.83%
|
48.15
|
48.90
|
48.05
|
48.45
|
48.46
|
17.05
|
583,840
|
|
|
12/15/2020
|
0.00 / 0.00%
|
48.05
|
48.90
|
47.75
|
48.05
|
48.22
|
16.91
|
574,200
|
|
|
12/14/2020
|
+0.55 / +1.16%
|
48.30
|
48.40
|
47.80
|
48.05
|
48.05
|
16.91
|
1,295,033
|
|
|
12/11/2020
|
+0.30 / +0.62%
|
48.70
|
49.50
|
48.40
|
49.00
|
48.85
|
16.72
|
800,160
|
|
|
12/10/2020
|
-0.75 / -1.52%
|
49.45
|
49.60
|
48.70
|
48.70
|
49.12
|
16.62
|
880,830
|
|
|
12/9/2020
|
0.00 / 0.00%
|
49.45
|
50.10
|
49.20
|
49.45
|
49.61
|
16.87
|
672,730
|
|
|
12/8/2020
|
+0.85 / +1.75%
|
48.85
|
49.60
|
48.60
|
49.45
|
49.28
|
16.87
|
1,230,550
|
|
|
12/7/2020
|
-0.05 / -0.10%
|
48.65
|
48.75
|
48.20
|
48.60
|
48.53
|
16.58
|
736,370
|
|
|
12/4/2020
|
-0.35 / -0.71%
|
48.70
|
48.95
|
48.50
|
48.65
|
48.69
|
16.60
|
450,660
|
|
|
12/3/2020
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.80
|
49.00
|
49.06
|
16.72
|
250,940
|
|
|
12/2/2020
|
+1.50 / +3.16%
|
48.20
|
49.50
|
47.70
|
49.00
|
48.89
|
16.72
|
2,050,020
|
|
|
12/1/2020
|
+0.45 / +0.96%
|
46.30
|
47.50
|
46.30
|
47.50
|
46.99
|
16.21
|
575,640
|
|
|
11/30/2020
|
-0.10 / -0.21%
|
47.10
|
47.45
|
47.05
|
47.05
|
47.14
|
16.05
|
484,420
|
|
|
11/27/2020
|
+0.45 / +0.96%
|
46.80
|
47.25
|
46.75
|
47.15
|
47.00
|
16.09
|
571,910
|
|
|
11/26/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.10
|
46.70
|
46.82
|
15.93
|
665,300
|
|
|
11/25/2020
|
-0.90 / -1.89%
|
47.95
|
47.95
|
46.50
|
46.60
|
46.97
|
15.90
|
1,196,790
|
|
|
11/24/2020
|
-0.55 / -1.14%
|
48.10
|
48.45
|
47.25
|
47.50
|
47.91
|
16.21
|
1,135,400
|
|
|
11/23/2020
|
-0.25 / -0.52%
|
48.30
|
48.90
|
47.80
|
48.05
|
48.27
|
16.39
|
828,210
|
|
|
11/20/2020
|
+1.30 / +2.77%
|
46.80
|
49.00
|
46.75
|
48.30
|
48.00
|
16.48
|
1,391,130
|
|
|
11/19/2020
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.60
|
47.00
|
46.96
|
16.04
|
770,510
|
|
|
11/18/2020
|
+0.50 / +1.08%
|
46.35
|
47.60
|
46.30
|
47.00
|
46.99
|
16.04
|
920,170
|
|
|
11/17/2020
|
+1.00 / +2.20%
|
45.80
|
46.50
|
45.50
|
46.50
|
45.87
|
15.87
|
703,880
|
|
|
11/16/2020
|
-1.20 / -2.57%
|
46.60
|
46.90
|
45.00
|
45.50
|
46.17
|
15.52
|
1,375,030
|
|
|
11/13/2020
|
-0.10 / -0.21%
|
46.80
|
47.70
|
46.50
|
46.70
|
46.97
|
15.93
|
967,450
|
|
|
11/12/2020
|
+0.45 / +0.97%
|
46.20
|
47.00
|
45.70
|
46.80
|
46.15
|
15.97
|
1,329,710
|
|
|
11/11/2020
|
+0.95 / +2.09%
|
45.60
|
47.05
|
45.40
|
46.35
|
46.40
|
15.81
|
814,910
|
|
|
11/10/2020
|
+0.05 / +0.11%
|
46.50
|
46.75
|
45.30
|
45.40
|
45.91
|
15.49
|
952,870
|
|
|
11/9/2020
|
+2.95 / +6.96%
|
42.80
|
45.35
|
42.80
|
45.35
|
44.36
|
15.47
|
3,904,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|