|
|
Closing price on 12/9/2020
|
|
| Open |
49.45 |
| High |
50.10 |
| Low |
49.20 |
| Volume |
672,730 |
| Split-adjusted Price |
17.33 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
0.00 / 0.00%
|
49.45
|
50.10
|
49.20
|
49.45
|
49.61
|
17.33
|
672,730
|
|
|
12/8/2020
|
+0.85 / +1.75%
|
48.85
|
49.60
|
48.60
|
49.45
|
49.28
|
17.33
|
1,230,550
|
|
|
12/7/2020
|
-0.05 / -0.10%
|
48.65
|
48.75
|
48.20
|
48.60
|
48.53
|
17.03
|
736,370
|
|
|
12/4/2020
|
-0.35 / -0.71%
|
48.70
|
48.95
|
48.50
|
48.65
|
48.69
|
17.05
|
450,660
|
|
|
12/3/2020
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.80
|
49.00
|
49.06
|
17.17
|
250,940
|
|
|
12/2/2020
|
+1.50 / +3.16%
|
48.20
|
49.50
|
47.70
|
49.00
|
48.89
|
17.17
|
2,050,020
|
|
|
12/1/2020
|
+0.45 / +0.96%
|
46.30
|
47.50
|
46.30
|
47.50
|
46.99
|
16.65
|
575,640
|
|
|
11/30/2020
|
-0.10 / -0.21%
|
47.10
|
47.45
|
47.05
|
47.05
|
47.14
|
16.49
|
484,420
|
|
|
11/27/2020
|
+0.45 / +0.96%
|
46.80
|
47.25
|
46.75
|
47.15
|
47.00
|
16.53
|
571,910
|
|
|
11/26/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.10
|
46.70
|
46.82
|
16.37
|
665,300
|
|
|
11/25/2020
|
-0.90 / -1.89%
|
47.95
|
47.95
|
46.50
|
46.60
|
46.97
|
16.33
|
1,196,790
|
|
|
11/24/2020
|
-0.55 / -1.14%
|
48.10
|
48.45
|
47.25
|
47.50
|
47.91
|
16.65
|
1,135,400
|
|
|
11/23/2020
|
-0.25 / -0.52%
|
48.30
|
48.90
|
47.80
|
48.05
|
48.27
|
16.84
|
828,210
|
|
|
11/20/2020
|
+1.30 / +2.77%
|
46.80
|
49.00
|
46.75
|
48.30
|
48.00
|
16.93
|
1,391,130
|
|
|
11/19/2020
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.60
|
47.00
|
46.96
|
16.47
|
770,510
|
|
|
11/18/2020
|
+0.50 / +1.08%
|
46.35
|
47.60
|
46.30
|
47.00
|
46.99
|
16.47
|
920,170
|
|
|
11/17/2020
|
+1.00 / +2.20%
|
45.80
|
46.50
|
45.50
|
46.50
|
45.87
|
16.30
|
703,880
|
|
|
11/16/2020
|
-1.20 / -2.57%
|
46.60
|
46.90
|
45.00
|
45.50
|
46.17
|
15.95
|
1,375,030
|
|
|
11/13/2020
|
-0.10 / -0.21%
|
46.80
|
47.70
|
46.50
|
46.70
|
46.97
|
16.37
|
967,450
|
|
|
11/12/2020
|
+0.45 / +0.97%
|
46.20
|
47.00
|
45.70
|
46.80
|
46.15
|
16.40
|
1,329,710
|
|
|
11/11/2020
|
+0.95 / +2.09%
|
45.60
|
47.05
|
45.40
|
46.35
|
46.40
|
16.25
|
814,910
|
|
|
11/10/2020
|
+0.05 / +0.11%
|
46.50
|
46.75
|
45.30
|
45.40
|
45.91
|
15.91
|
952,870
|
|
|
11/9/2020
|
+2.95 / +6.96%
|
42.80
|
45.35
|
42.80
|
45.35
|
44.36
|
15.90
|
3,904,230
|
|
|
11/6/2020
|
+0.15 / +0.36%
|
42.25
|
42.75
|
42.05
|
42.40
|
42.43
|
14.86
|
340,480
|
|
|
11/5/2020
|
+0.45 / +1.08%
|
41.80
|
42.95
|
41.80
|
42.25
|
42.48
|
14.81
|
804,410
|
|
|
11/4/2020
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.82
|
14.65
|
273,180
|
|
|
11/3/2020
|
+0.55 / +1.34%
|
41.15
|
41.95
|
41.15
|
41.70
|
41.57
|
14.62
|
314,410
|
|
|
11/2/2020
|
+0.75 / +1.86%
|
40.50
|
43.00
|
40.50
|
41.15
|
41.42
|
14.42
|
323,510
|
|
|
10/30/2020
|
-0.05 / -0.12%
|
40.45
|
40.80
|
40.25
|
40.40
|
40.38
|
14.16
|
254,560
|
|
|
10/29/2020
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.45
|
40.28
|
14.18
|
368,550
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|