|
Closing price on 12/8/2016
|
|
Open |
42.00 |
High |
43.00 |
Low |
40.50 |
Volume |
6,325 |
Split-adjusted Price |
9.30 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2016
|
-0.20 / -0.49%
|
42.00
|
43.00
|
40.50
|
40.60
|
41.61
|
9.30
|
6,325
|
|
12/7/2016
|
-0.20 / -0.49%
|
41.10
|
41.30
|
40.80
|
40.80
|
41.02
|
9.34
|
14,200
|
|
12/6/2016
|
-0.50 / -1.20%
|
41.00
|
41.00
|
40.50
|
41.00
|
40.53
|
9.39
|
6,400
|
|
12/5/2016
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.30
|
41.50
|
40.70
|
9.50
|
38,821
|
|
12/2/2016
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.20
|
41.50
|
41.46
|
9.50
|
14,646
|
|
12/1/2016
|
-0.90 / -2.10%
|
41.00
|
42.50
|
41.00
|
41.90
|
41.35
|
9.59
|
16,180
|
|
11/30/2016
|
+2.80 / +7.00%
|
40.30
|
42.80
|
40.00
|
42.80
|
40.21
|
9.80
|
12,880
|
|
11/29/2016
|
-0.50 / -1.23%
|
40.20
|
40.50
|
40.00
|
40.00
|
40.32
|
9.16
|
21,754
|
|
11/28/2016
|
-1.00 / -2.41%
|
41.20
|
41.40
|
40.40
|
40.50
|
40.88
|
9.27
|
33,133
|
|
11/25/2016
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.20
|
41.50
|
41.69
|
9.50
|
38,994
|
|
11/24/2016
|
-0.40 / -0.94%
|
42.30
|
42.40
|
42.00
|
42.00
|
42.19
|
9.62
|
25,600
|
|
11/23/2016
|
0.00 / 0.00%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.13
|
9.71
|
26,000
|
|
11/22/2016
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.40
|
42.33
|
9.71
|
17,764
|
|
11/21/2016
|
-0.40 / -0.93%
|
42.10
|
42.60
|
42.10
|
42.40
|
42.56
|
9.71
|
11,281
|
|
11/18/2016
|
-0.30 / -0.70%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.96
|
9.80
|
61,884
|
|
11/17/2016
|
+0.20 / +0.47%
|
43.10
|
43.10
|
42.70
|
43.10
|
42.90
|
9.87
|
9,528
|
|
11/16/2016
|
-0.20 / -0.46%
|
43.10
|
43.10
|
42.80
|
42.90
|
42.98
|
9.82
|
41,882
|
|
11/15/2016
|
0.00 / 0.00%
|
43.10
|
44.00
|
43.00
|
43.10
|
43.57
|
9.87
|
25,400
|
|
11/14/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.90
|
43.10
|
43.20
|
9.87
|
26,109
|
|
11/11/2016
|
-0.90 / -2.04%
|
44.10
|
44.50
|
43.20
|
43.20
|
43.64
|
9.89
|
25,382
|
|
11/10/2016
|
+0.40 / +0.92%
|
43.50
|
44.90
|
43.50
|
44.10
|
44.29
|
10.10
|
34,854
|
|
11/9/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.00
|
43.70
|
42.77
|
10.01
|
60,036
|
|
11/8/2016
|
+0.30 / +0.69%
|
43.10
|
44.00
|
43.10
|
43.80
|
43.57
|
10.03
|
18,510
|
|
11/7/2016
|
+0.70 / +1.64%
|
45.00
|
45.00
|
42.80
|
43.50
|
43.04
|
9.96
|
15,269
|
|
11/4/2016
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.80
|
42.80
|
43.01
|
9.80
|
26,443
|
|
11/3/2016
|
-0.20 / -0.47%
|
42.50
|
43.00
|
42.00
|
42.80
|
42.42
|
9.80
|
24,613
|
|
11/2/2016
|
-1.20 / -2.71%
|
44.20
|
44.20
|
43.00
|
43.00
|
43.48
|
9.85
|
44,985
|
|
11/1/2016
|
-1.80 / -3.91%
|
45.20
|
46.00
|
44.20
|
44.20
|
45.09
|
10.12
|
68,597
|
|
10/31/2016
|
+0.40 / +0.88%
|
45.00
|
46.00
|
44.40
|
46.00
|
44.79
|
10.53
|
41,752
|
|
10/28/2016
|
+1.00 / +2.24%
|
44.60
|
45.60
|
44.60
|
45.60
|
45.03
|
10.44
|
5,195
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,252,400
|
8.48
|
-0.24%
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
BRC
|
20,400
|
13.65
|
-1.44%
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|