|
Closing price on 3/24/2017
|
|
Open |
38.70 |
High |
39.10 |
Low |
38.40 |
Volume |
131,130 |
Split-adjusted Price |
8.86 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2017
|
-0.30 / -0.77%
|
38.70
|
39.10
|
38.40
|
38.70
|
39.00
|
8.86
|
131,130
|
|
3/23/2017
|
+0.80 / +2.09%
|
37.80
|
39.40
|
37.80
|
39.00
|
38.81
|
8.93
|
140,254
|
|
3/22/2017
|
-1.60 / -4.02%
|
39.50
|
39.50
|
38.20
|
38.20
|
38.80
|
8.75
|
167,185
|
|
3/21/2017
|
-0.20 / -0.50%
|
40.50
|
41.10
|
39.70
|
39.80
|
40.38
|
9.11
|
110,119
|
|
3/20/2017
|
+2.90 / +7.82%
|
37.10
|
40.10
|
37.10
|
40.00
|
38.95
|
9.16
|
499,495
|
|
3/17/2017
|
+0.80 / +2.20%
|
36.40
|
37.40
|
36.40
|
37.10
|
36.94
|
8.50
|
199,400
|
|
3/16/2017
|
+0.30 / +0.83%
|
36.00
|
36.40
|
35.90
|
36.30
|
36.07
|
8.31
|
84,500
|
|
3/15/2017
|
-0.50 / -1.37%
|
36.40
|
36.50
|
36.00
|
36.00
|
36.23
|
8.24
|
82,523
|
|
3/14/2017
|
-0.30 / -0.82%
|
37.00
|
37.20
|
36.50
|
36.50
|
36.63
|
8.36
|
54,429
|
|
3/13/2017
|
-0.20 / -0.54%
|
36.50
|
36.80
|
36.10
|
36.80
|
36.28
|
8.43
|
57,040
|
|
3/10/2017
|
-0.60 / -1.60%
|
38.00
|
38.10
|
36.50
|
37.00
|
37.19
|
8.47
|
83,253
|
|
3/9/2017
|
+1.30 / +3.58%
|
36.40
|
37.90
|
35.80
|
37.60
|
37.11
|
8.61
|
127,360
|
|
3/8/2017
|
+0.70 / +1.97%
|
35.60
|
36.80
|
35.60
|
36.30
|
35.60
|
8.31
|
24,755
|
|
3/7/2017
|
-0.20 / -0.56%
|
35.60
|
36.20
|
35.60
|
35.60
|
35.81
|
8.15
|
63,079
|
|
3/6/2017
|
-0.30 / -0.83%
|
35.60
|
36.20
|
35.60
|
35.80
|
36.10
|
8.20
|
27,853
|
|
3/3/2017
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.60
|
36.10
|
36.08
|
8.27
|
10,780
|
|
3/2/2017
|
+0.60 / +1.69%
|
35.10
|
36.20
|
35.10
|
36.20
|
35.88
|
8.29
|
25,330
|
|
3/1/2017
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.30
|
35.60
|
35.51
|
8.15
|
56,469
|
|
2/28/2017
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.90
|
35.90
|
36.01
|
8.22
|
34,041
|
|
2/27/2017
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.01
|
8.24
|
60,512
|
|
2/24/2017
|
-0.70 / -1.91%
|
35.10
|
36.70
|
35.10
|
36.00
|
36.07
|
8.24
|
34,101
|
|
2/23/2017
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.50
|
36.70
|
36.86
|
8.40
|
31,599
|
|
2/22/2017
|
-0.10 / -0.27%
|
37.30
|
37.40
|
36.80
|
37.20
|
37.09
|
8.52
|
29,651
|
|
2/21/2017
|
+0.50 / +1.36%
|
36.90
|
37.80
|
36.80
|
37.30
|
37.25
|
8.54
|
81,276
|
|
2/20/2017
|
-0.60 / -1.60%
|
37.00
|
37.30
|
36.20
|
36.80
|
36.76
|
8.43
|
49,639
|
|
2/17/2017
|
-0.60 / -1.58%
|
37.60
|
38.00
|
37.40
|
37.40
|
37.65
|
8.56
|
18,682
|
|
2/16/2017
|
-0.10 / -0.26%
|
38.30
|
38.80
|
37.70
|
38.00
|
38.15
|
8.70
|
48,745
|
|
2/15/2017
|
+2.10 / +5.83%
|
35.80
|
38.80
|
35.70
|
38.10
|
37.65
|
8.72
|
122,045
|
|
2/14/2017
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.00
|
36.00
|
35.55
|
8.24
|
31,117
|
|
2/13/2017
|
+1.00 / +2.82%
|
35.50
|
36.60
|
35.50
|
36.50
|
36.17
|
8.36
|
82,202
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,252,400
|
8.48
|
-0.24%
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
BRC
|
20,400
|
13.65
|
-1.44%
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|