|
|
Closing price on 2/26/2018
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.20 |
| Volume |
35,800 |
| Split-adjusted Price |
7.66 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.44
|
7.66
|
35,800
|
|
|
2/23/2018
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.53
|
7.66
|
14,718
|
|
|
2/22/2018
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.40
|
31.50
|
31.55
|
7.66
|
41,260
|
|
|
2/21/2018
|
-0.50 / -1.56%
|
31.90
|
31.90
|
30.80
|
31.50
|
31.49
|
7.66
|
74,633
|
|
|
2/13/2018
|
+1.70 / +5.61%
|
30.10
|
32.00
|
29.50
|
32.00
|
30.06
|
7.79
|
56,718
|
|
|
2/12/2018
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.30
|
30.37
|
7.37
|
11,800
|
|
|
2/9/2018
|
-0.30 / -0.98%
|
30.10
|
30.30
|
29.90
|
30.30
|
30.18
|
7.37
|
11,300
|
|
|
2/8/2018
|
-0.10 / -0.33%
|
30.30
|
30.70
|
30.30
|
30.60
|
30.58
|
7.45
|
22,200
|
|
|
2/7/2018
|
+0.90 / +3.02%
|
29.80
|
31.00
|
29.80
|
30.70
|
30.79
|
7.47
|
15,100
|
|
|
2/6/2018
|
-0.50 / -1.65%
|
28.10
|
30.00
|
28.10
|
29.80
|
29.07
|
7.25
|
15,315
|
|
|
2/5/2018
|
-0.40 / -1.30%
|
30.60
|
30.70
|
30.30
|
30.30
|
30.47
|
7.37
|
53,460
|
|
|
2/2/2018
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.77
|
7.47
|
21,700
|
|
|
2/1/2018
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.56
|
7.54
|
45,511
|
|
|
1/31/2018
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.51
|
7.47
|
19,400
|
|
|
1/30/2018
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.00
|
30.70
|
30.60
|
7.47
|
56,300
|
|
|
1/29/2018
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.71
|
7.45
|
40,960
|
|
|
1/26/2018
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.76
|
7.49
|
27,000
|
|
|
1/25/2018
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.60
|
30.90
|
30.75
|
7.52
|
80,302
|
|
|
1/24/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.80
|
30.85
|
7.49
|
54,600
|
|
|
1/23/2018
|
+0.10 / +0.33%
|
30.70
|
31.50
|
30.70
|
30.80
|
30.93
|
7.49
|
45,800
|
|
|
1/22/2018
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.50
|
30.70
|
30.71
|
7.47
|
12,708
|
|
|
1/19/2018
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.20
|
30.70
|
30.59
|
7.47
|
32,200
|
|
|
1/18/2018
|
-0.50 / -1.60%
|
30.80
|
30.90
|
29.00
|
30.70
|
30.56
|
7.47
|
97,300
|
|
|
1/17/2018
|
-2.80 / -8.24%
|
32.40
|
32.40
|
31.00
|
31.20
|
31.38
|
7.59
|
53,002
|
|
|
1/16/2018
|
-0.50 / -1.45%
|
34.40
|
34.50
|
33.80
|
34.00
|
34.06
|
7.79
|
62,210
|
|
|
1/15/2018
|
+0.10 / +0.29%
|
34.40
|
35.10
|
34.20
|
34.50
|
34.60
|
7.90
|
97,100
|
|
|
1/12/2018
|
+0.10 / +0.29%
|
34.40
|
34.60
|
34.20
|
34.40
|
34.37
|
7.88
|
92,400
|
|
|
1/11/2018
|
+0.20 / +0.59%
|
34.20
|
34.30
|
33.80
|
34.30
|
34.15
|
7.85
|
61,600
|
|
|
1/10/2018
|
0.00 / 0.00%
|
34.20
|
34.40
|
33.80
|
34.10
|
34.19
|
7.81
|
56,910
|
|
|
1/9/2018
|
-0.60 / -1.73%
|
34.70
|
34.80
|
34.00
|
34.10
|
34.38
|
7.81
|
60,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|