|
Closing price on 12/28/2017
|
|
Open |
33.00 |
High |
33.50 |
Low |
32.70 |
Volume |
30,000 |
Split-adjusted Price |
7.67 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2017
|
+0.30 / +0.90%
|
33.00
|
33.50
|
32.70
|
33.50
|
32.81
|
7.67
|
30,000
|
|
12/27/2017
|
-0.10 / -0.30%
|
33.10
|
33.20
|
32.80
|
33.20
|
32.96
|
7.60
|
30,400
|
|
12/26/2017
|
-0.10 / -0.30%
|
33.50
|
33.90
|
33.30
|
33.30
|
33.46
|
7.63
|
14,200
|
|
12/25/2017
|
+0.40 / +1.21%
|
33.00
|
33.40
|
32.80
|
33.40
|
33.08
|
7.65
|
29,600
|
|
12/22/2017
|
-0.30 / -0.90%
|
33.30
|
33.40
|
33.00
|
33.00
|
33.20
|
7.56
|
16,512
|
|
12/21/2017
|
+0.60 / +1.83%
|
33.00
|
33.30
|
32.70
|
33.30
|
33.04
|
7.63
|
49,030
|
|
12/20/2017
|
-0.10 / -0.30%
|
32.70
|
33.00
|
32.50
|
32.70
|
32.68
|
7.49
|
76,800
|
|
12/19/2017
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.60
|
32.80
|
32.78
|
7.51
|
46,873
|
|
12/18/2017
|
0.00 / 0.00%
|
33.10
|
34.10
|
33.10
|
33.10
|
33.28
|
7.58
|
44,000
|
|
12/15/2017
|
+0.20 / +0.61%
|
33.00
|
33.20
|
32.80
|
33.10
|
33.01
|
7.58
|
41,100
|
|
12/14/2017
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.30
|
32.90
|
32.56
|
7.53
|
37,100
|
|
12/13/2017
|
-0.30 / -0.90%
|
33.20
|
33.20
|
32.90
|
32.90
|
33.18
|
7.53
|
32,700
|
|
12/12/2017
|
-0.50 / -1.48%
|
33.50
|
33.50
|
31.00
|
33.20
|
32.67
|
7.60
|
91,200
|
|
12/11/2017
|
-0.20 / -0.59%
|
33.50
|
33.80
|
33.40
|
33.70
|
33.51
|
7.72
|
23,400
|
|
12/8/2017
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.60
|
33.90
|
34.14
|
7.76
|
16,202
|
|
12/7/2017
|
+0.60 / +1.77%
|
34.10
|
34.90
|
34.00
|
34.50
|
34.14
|
7.90
|
80,000
|
|
12/6/2017
|
+0.10 / +0.30%
|
33.80
|
35.00
|
33.30
|
33.90
|
34.27
|
7.76
|
230,500
|
|
12/5/2017
|
-1.20 / -3.43%
|
34.60
|
34.60
|
33.50
|
33.80
|
34.11
|
7.74
|
46,700
|
|
12/4/2017
|
+1.00 / +2.94%
|
34.10
|
35.70
|
34.10
|
35.00
|
34.93
|
8.01
|
66,402
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|