|
Closing price on 3/12/2018
|
|
Open |
35.50 |
High |
36.10 |
Low |
35.00 |
Volume |
165,700 |
Split-adjusted Price |
8.54 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2018
|
0.00 / 0.00%
|
35.50
|
36.10
|
35.00
|
35.10
|
35.55
|
8.54
|
165,700
|
|
3/9/2018
|
+2.20 / +6.69%
|
32.90
|
35.80
|
32.90
|
35.10
|
34.68
|
8.54
|
345,600
|
|
3/8/2018
|
+0.40 / +1.23%
|
32.60
|
33.50
|
32.50
|
32.90
|
33.13
|
8.00
|
60,109
|
|
3/7/2018
|
-0.20 / -0.61%
|
32.70
|
32.80
|
32.30
|
32.50
|
32.53
|
7.91
|
16,000
|
|
3/6/2018
|
-0.70 / -2.10%
|
33.50
|
33.50
|
32.00
|
32.70
|
32.49
|
7.96
|
34,410
|
|
3/5/2018
|
+1.80 / +5.70%
|
32.20
|
33.70
|
32.00
|
33.40
|
33.25
|
8.13
|
98,650
|
|
3/2/2018
|
+0.70 / +2.27%
|
31.00
|
31.60
|
30.80
|
31.60
|
31.18
|
7.69
|
29,944
|
|
3/1/2018
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.94
|
7.52
|
10,200
|
|
2/28/2018
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.74
|
7.49
|
56,360
|
|
2/27/2018
|
-0.80 / -2.54%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.84
|
7.47
|
81,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|