|
|
Closing price on 2/21/2017
|
|
| Open |
36.90 |
| High |
37.80 |
| Low |
36.80 |
| Volume |
81,276 |
| Split-adjusted Price |
8.31 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.50 / +1.36%
|
36.90
|
37.80
|
36.80
|
37.30
|
37.25
|
8.31
|
81,276
|
|
|
2/20/2017
|
-0.60 / -1.60%
|
37.00
|
37.30
|
36.20
|
36.80
|
36.76
|
8.20
|
49,639
|
|
|
2/17/2017
|
-0.60 / -1.58%
|
37.60
|
38.00
|
37.40
|
37.40
|
37.65
|
8.34
|
18,682
|
|
|
2/16/2017
|
-0.10 / -0.26%
|
38.30
|
38.80
|
37.70
|
38.00
|
38.15
|
8.47
|
48,745
|
|
|
2/15/2017
|
+2.10 / +5.83%
|
35.80
|
38.80
|
35.70
|
38.10
|
37.65
|
8.49
|
122,045
|
|
|
2/14/2017
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.00
|
36.00
|
35.55
|
8.02
|
31,117
|
|
|
2/13/2017
|
+1.00 / +2.82%
|
35.50
|
36.60
|
35.50
|
36.50
|
36.17
|
8.14
|
82,202
|
|
|
2/10/2017
|
+1.40 / +4.11%
|
33.80
|
35.50
|
33.80
|
35.50
|
35.11
|
7.91
|
44,098
|
|
|
2/9/2017
|
-0.70 / -2.01%
|
34.80
|
34.90
|
33.80
|
34.10
|
34.13
|
7.60
|
118,250
|
|
|
2/8/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.30
|
34.80
|
34.46
|
7.76
|
38,438
|
|
|
2/7/2017
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.50
|
34.80
|
34.71
|
7.76
|
44,238
|
|
|
2/6/2017
|
-0.70 / -1.94%
|
35.80
|
35.80
|
35.30
|
35.30
|
35.64
|
7.87
|
47,200
|
|
|
2/3/2017
|
-1.50 / -4.00%
|
36.60
|
36.70
|
36.00
|
36.00
|
36.33
|
8.02
|
64,522
|
|
|
2/2/2017
|
-0.50 / -1.32%
|
36.70
|
37.50
|
36.50
|
37.50
|
36.66
|
8.36
|
20,550
|
|
|
1/25/2017
|
+1.20 / +3.26%
|
36.80
|
38.00
|
36.50
|
38.00
|
36.87
|
8.47
|
37,602
|
|
|
1/24/2017
|
0.00 / 0.00%
|
36.80
|
36.90
|
36.00
|
36.80
|
36.74
|
8.20
|
50,010
|
|
|
1/23/2017
|
-2.00 / -5.15%
|
38.50
|
38.50
|
36.70
|
36.80
|
37.60
|
8.20
|
69,687
|
|
|
1/20/2017
|
-0.20 / -0.51%
|
38.80
|
39.00
|
38.60
|
38.80
|
38.83
|
8.65
|
24,000
|
|
|
1/19/2017
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.94
|
8.69
|
30,030
|
|
|
1/18/2017
|
-0.80 / -2.00%
|
40.80
|
40.80
|
39.30
|
39.30
|
39.99
|
8.76
|
17,700
|
|
|
1/17/2017
|
-1.00 / -2.43%
|
40.00
|
41.00
|
40.00
|
40.10
|
40.21
|
8.94
|
9,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
41.20
|
41.60
|
40.50
|
41.10
|
41.03
|
9.16
|
30,000
|
|
|
1/13/2017
|
+1.60 / +4.05%
|
39.40
|
41.80
|
39.40
|
41.10
|
39.50
|
9.16
|
89,020
|
|
|
1/12/2017
|
+0.60 / +1.54%
|
39.00
|
40.00
|
39.00
|
39.50
|
39.58
|
8.81
|
34,249
|
|
|
1/11/2017
|
-0.30 / -0.77%
|
39.20
|
39.20
|
38.90
|
38.90
|
39.04
|
8.67
|
11,250
|
|
|
1/10/2017
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.20
|
39.12
|
8.74
|
3,600
|
|
|
1/9/2017
|
+0.70 / +1.82%
|
39.40
|
39.40
|
39.00
|
39.20
|
39.29
|
8.74
|
1,900
|
|
|
1/6/2017
|
-1.00 / -2.53%
|
39.10
|
39.10
|
38.50
|
38.50
|
38.91
|
8.58
|
9,700
|
|
|
1/5/2017
|
-1.20 / -2.95%
|
41.80
|
41.80
|
39.50
|
39.50
|
39.63
|
8.81
|
16,654
|
|
|
1/4/2017
|
-0.80 / -1.93%
|
41.00
|
41.00
|
40.70
|
40.70
|
40.93
|
9.07
|
11,679
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|