|
Closing price on 12/6/2016
|
|
Open |
41.00 |
High |
41.00 |
Low |
40.50 |
Volume |
6,400 |
Split-adjusted Price |
9.14 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2016
|
-0.50 / -1.20%
|
41.00
|
41.00
|
40.50
|
41.00
|
40.53
|
9.14
|
6,400
|
|
12/5/2016
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.30
|
41.50
|
40.70
|
9.25
|
38,821
|
|
12/2/2016
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.20
|
41.50
|
41.46
|
9.25
|
14,646
|
|
12/1/2016
|
-0.90 / -2.10%
|
41.00
|
42.50
|
41.00
|
41.90
|
41.35
|
9.34
|
16,180
|
|
11/30/2016
|
+2.80 / +7.00%
|
40.30
|
42.80
|
40.00
|
42.80
|
40.21
|
9.54
|
12,880
|
|
11/29/2016
|
-0.50 / -1.23%
|
40.20
|
40.50
|
40.00
|
40.00
|
40.32
|
8.92
|
21,754
|
|
11/28/2016
|
-1.00 / -2.41%
|
41.20
|
41.40
|
40.40
|
40.50
|
40.88
|
9.03
|
33,133
|
|
11/25/2016
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.20
|
41.50
|
41.69
|
9.25
|
38,994
|
|
11/24/2016
|
-0.40 / -0.94%
|
42.30
|
42.40
|
42.00
|
42.00
|
42.19
|
9.36
|
25,600
|
|
11/23/2016
|
0.00 / 0.00%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.13
|
9.45
|
26,000
|
|
11/22/2016
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.40
|
42.33
|
9.45
|
17,764
|
|
11/21/2016
|
-0.40 / -0.93%
|
42.10
|
42.60
|
42.10
|
42.40
|
42.56
|
9.45
|
11,281
|
|
11/18/2016
|
-0.30 / -0.70%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.96
|
9.54
|
61,884
|
|
11/17/2016
|
+0.20 / +0.47%
|
43.10
|
43.10
|
42.70
|
43.10
|
42.90
|
9.61
|
9,528
|
|
11/16/2016
|
-0.20 / -0.46%
|
43.10
|
43.10
|
42.80
|
42.90
|
42.98
|
9.56
|
41,882
|
|
11/15/2016
|
0.00 / 0.00%
|
43.10
|
44.00
|
43.00
|
43.10
|
43.57
|
9.61
|
25,400
|
|
11/14/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.90
|
43.10
|
43.20
|
9.61
|
26,109
|
|
11/11/2016
|
-0.90 / -2.04%
|
44.10
|
44.50
|
43.20
|
43.20
|
43.64
|
9.63
|
25,382
|
|
11/10/2016
|
+0.40 / +0.92%
|
43.50
|
44.90
|
43.50
|
44.10
|
44.29
|
9.83
|
34,854
|
|
11/9/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.00
|
43.70
|
42.77
|
9.74
|
60,036
|
|
11/8/2016
|
+0.30 / +0.69%
|
43.10
|
44.00
|
43.10
|
43.80
|
43.57
|
9.76
|
18,510
|
|
11/7/2016
|
+0.70 / +1.64%
|
45.00
|
45.00
|
42.80
|
43.50
|
43.04
|
9.70
|
15,269
|
|
11/4/2016
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.80
|
42.80
|
43.01
|
9.54
|
26,443
|
|
11/3/2016
|
-0.20 / -0.47%
|
42.50
|
43.00
|
42.00
|
42.80
|
42.42
|
9.54
|
24,613
|
|
11/2/2016
|
-1.20 / -2.71%
|
44.20
|
44.20
|
43.00
|
43.00
|
43.48
|
9.59
|
44,985
|
|
11/1/2016
|
-1.80 / -3.91%
|
45.20
|
46.00
|
44.20
|
44.20
|
45.09
|
9.85
|
68,597
|
|
10/31/2016
|
+0.40 / +0.88%
|
45.00
|
46.00
|
44.40
|
46.00
|
44.79
|
10.25
|
41,752
|
|
10/28/2016
|
+1.00 / +2.24%
|
44.60
|
45.60
|
44.60
|
45.60
|
45.03
|
10.16
|
5,195
|
|
10/27/2016
|
+0.10 / +0.22%
|
44.50
|
44.90
|
44.20
|
44.60
|
44.58
|
9.94
|
16,694
|
|
10/26/2016
|
+0.10 / +0.23%
|
45.50
|
45.90
|
44.20
|
44.50
|
44.60
|
9.92
|
31,472
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|