|
Closing price on 2/1/2021
|
|
Open |
49.50 |
High |
50.10 |
Low |
48.55 |
Volume |
735,900 |
Split-adjusted Price |
17.57 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2021
|
-1.10 / -2.21%
|
49.50
|
50.10
|
48.55
|
48.60
|
49.37
|
17.57
|
735,900
|
|
1/29/2021
|
+1.05 / +2.16%
|
48.65
|
51.00
|
46.60
|
49.70
|
49.41
|
17.97
|
872,900
|
|
1/28/2021
|
-3.65 / -6.98%
|
49.00
|
51.30
|
48.65
|
48.65
|
48.65
|
17.59
|
1,740,700
|
|
1/27/2021
|
-0.10 / -0.19%
|
52.40
|
54.00
|
51.00
|
52.30
|
52.55
|
18.91
|
1,147,700
|
|
1/26/2021
|
-2.30 / -4.20%
|
54.70
|
54.70
|
52.00
|
52.40
|
53.14
|
18.95
|
685,900
|
|
1/25/2021
|
0.00 / 0.00%
|
54.50
|
55.50
|
54.50
|
54.70
|
54.70
|
19.78
|
502,900
|
|
1/22/2021
|
+1.70 / +3.21%
|
53.00
|
55.50
|
52.50
|
54.70
|
54.42
|
19.78
|
1,635,900
|
|
1/21/2021
|
+2.00 / +3.92%
|
51.50
|
53.00
|
51.50
|
53.00
|
52.50
|
19.16
|
527,300
|
|
1/20/2021
|
+0.20 / +0.39%
|
51.80
|
51.90
|
49.50
|
51.00
|
50.87
|
18.44
|
580,000
|
|
1/19/2021
|
-3.00 / -5.58%
|
53.80
|
53.80
|
50.10
|
50.80
|
51.78
|
18.37
|
956,100
|
|
1/18/2021
|
+1.00 / +1.89%
|
53.00
|
55.00
|
52.50
|
53.80
|
52.80
|
19.45
|
1,671,900
|
|
1/15/2021
|
+0.10 / +0.19%
|
53.00
|
53.90
|
52.40
|
52.80
|
53.01
|
19.09
|
653,800
|
|
1/14/2021
|
+0.20 / +0.38%
|
53.00
|
53.00
|
52.10
|
52.70
|
52.50
|
19.05
|
535,900
|
|
1/13/2021
|
-0.70 / -1.32%
|
53.30
|
53.50
|
52.20
|
52.50
|
52.77
|
18.98
|
625,100
|
|
1/12/2021
|
+0.80 / +1.53%
|
52.40
|
54.00
|
52.00
|
53.20
|
52.81
|
19.24
|
716,800
|
|
1/11/2021
|
+0.10 / +0.19%
|
52.50
|
52.50
|
51.90
|
52.40
|
52.40
|
18.95
|
553,300
|
|
1/8/2021
|
0.00 / 0.00%
|
52.40
|
53.00
|
51.10
|
52.30
|
52.13
|
18.91
|
1,069,100
|
|
1/7/2021
|
+1.00 / +1.95%
|
51.50
|
52.70
|
50.70
|
52.30
|
51.57
|
18.91
|
818,700
|
|
1/6/2021
|
-0.30 / -0.58%
|
51.80
|
52.00
|
51.20
|
51.30
|
51.59
|
18.55
|
473,000
|
|
1/5/2021
|
+0.60 / +1.18%
|
50.80
|
52.60
|
50.50
|
51.60
|
51.49
|
18.66
|
473,300
|
|
1/4/2021
|
-0.10 / -0.20%
|
51.50
|
51.50
|
50.80
|
51.00
|
51.08
|
18.44
|
838,900
|
|
12/31/2020
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.60
|
51.10
|
51.09
|
18.48
|
2,929,733
|
|
12/30/2020
|
-0.10 / -0.19%
|
52.40
|
52.40
|
51.30
|
51.30
|
51.74
|
18.55
|
2,573,470
|
|
12/29/2020
|
+3.35 / +6.97%
|
48.30
|
51.40
|
48.00
|
51.40
|
48.05
|
18.58
|
3,333,780
|
|
12/28/2020
|
-0.35 / -0.72%
|
48.60
|
48.80
|
47.70
|
48.05
|
48.12
|
17.37
|
646,500
|
|
12/25/2020
|
+0.60 / +1.26%
|
47.60
|
48.50
|
47.50
|
48.40
|
48.15
|
17.50
|
842,470
|
|
12/24/2020
|
-0.70 / -1.44%
|
48.50
|
48.80
|
47.20
|
47.80
|
47.55
|
17.28
|
473,200
|
|
12/23/2020
|
+0.55 / +1.15%
|
48.00
|
49.20
|
48.00
|
48.50
|
48.81
|
17.54
|
1,009,620
|
|
12/22/2020
|
+0.15 / +0.31%
|
47.80
|
48.00
|
47.15
|
47.95
|
47.53
|
17.34
|
811,850
|
|
12/21/2020
|
-0.15 / -0.31%
|
48.40
|
48.50
|
47.80
|
47.80
|
48.06
|
17.28
|
575,840
|
|
|
|
|
|
|
|
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
|
|
|
|
|