|
|
Closing price on 3/27/2025
|
|
| Open |
104.40 |
| High |
105.40 |
| Low |
103.80 |
| Volume |
652,900 |
| Split-adjusted Price |
105.10 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
+0.60 / +0.57%
|
104.40
|
105.40
|
103.80
|
105.10
|
104.63
|
105.10
|
652,900
|
|
|
3/26/2025
|
+0.30 / +0.29%
|
104.20
|
105.40
|
103.60
|
104.50
|
104.30
|
104.50
|
1,032,600
|
|
|
3/25/2025
|
+0.20 / +0.19%
|
104.00
|
104.90
|
104.00
|
104.20
|
104.22
|
104.20
|
1,031,600
|
|
|
3/24/2025
|
-0.90 / -0.86%
|
105.00
|
106.80
|
103.30
|
104.00
|
104.54
|
104.00
|
2,139,200
|
|
|
3/21/2025
|
-1.50 / -1.41%
|
106.80
|
106.80
|
104.30
|
104.90
|
105.03
|
104.90
|
1,605,200
|
|
|
3/20/2025
|
-1.50 / -1.39%
|
108.00
|
108.00
|
105.10
|
106.40
|
106.12
|
106.40
|
2,151,400
|
|
|
3/19/2025
|
+0.60 / +0.56%
|
107.30
|
108.60
|
106.30
|
107.90
|
107.19
|
107.90
|
2,706,400
|
|
|
3/18/2025
|
+0.30 / +0.28%
|
107.50
|
108.20
|
107.10
|
107.30
|
107.58
|
107.30
|
653,496
|
|
|
3/17/2025
|
0.00 / 0.00%
|
107.40
|
108.00
|
106.70
|
107.00
|
106.90
|
107.00
|
2,568,400
|
|
|
3/14/2025
|
-1.90 / -1.74%
|
108.90
|
108.90
|
106.80
|
107.00
|
107.50
|
107.00
|
2,622,000
|
|
|
3/13/2025
|
-1.10 / -1.00%
|
110.30
|
110.40
|
108.90
|
108.90
|
109.14
|
108.90
|
1,669,000
|
|
|
3/12/2025
|
+0.90 / +0.82%
|
109.80
|
110.00
|
109.00
|
110.00
|
109.48
|
110.00
|
1,274,600
|
|
|
3/11/2025
|
-1.40 / -1.27%
|
109.70
|
109.90
|
108.90
|
109.10
|
109.20
|
109.10
|
2,038,900
|
|
|
3/10/2025
|
-0.70 / -0.63%
|
111.20
|
111.70
|
110.40
|
110.50
|
110.60
|
110.50
|
1,634,500
|
|
|
3/7/2025
|
+0.10 / +0.09%
|
111.90
|
111.90
|
110.60
|
111.20
|
110.90
|
111.20
|
1,415,100
|
|
|
3/6/2025
|
+1.10 / +1.00%
|
110.50
|
111.40
|
109.30
|
111.10
|
110.15
|
111.10
|
2,095,100
|
|
|
3/5/2025
|
-2.00 / -1.79%
|
112.40
|
112.60
|
109.90
|
110.00
|
111.27
|
110.00
|
2,388,400
|
|
|
3/4/2025
|
-1.30 / -1.15%
|
113.50
|
113.50
|
111.50
|
112.00
|
112.28
|
112.00
|
1,487,700
|
|
|
3/3/2025
|
+1.80 / +1.61%
|
112.50
|
115.60
|
111.50
|
113.30
|
114.06
|
113.30
|
3,354,600
|
|
|
2/28/2025
|
+0.70 / +0.63%
|
111.00
|
112.80
|
110.80
|
111.50
|
111.71
|
111.50
|
2,520,300
|
|
|
2/27/2025
|
+0.80 / +0.73%
|
110.00
|
111.50
|
109.70
|
110.80
|
110.42
|
110.80
|
1,743,000
|
|
|
2/26/2025
|
+0.30 / +0.27%
|
110.00
|
111.00
|
109.50
|
110.00
|
110.08
|
110.00
|
1,179,100
|
|
|
2/25/2025
|
+0.20 / +0.18%
|
109.80
|
110.40
|
108.80
|
109.70
|
109.39
|
109.70
|
1,145,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
109.40
|
109.50
|
108.00
|
109.50
|
108.77
|
109.50
|
1,278,500
|
|
|
2/21/2025
|
-0.80 / -0.73%
|
110.40
|
110.90
|
109.10
|
109.50
|
109.71
|
109.50
|
1,189,800
|
|
|
2/20/2025
|
+2.30 / +2.13%
|
108.30
|
112.20
|
108.10
|
110.30
|
110.63
|
110.30
|
2,532,000
|
|
|
2/19/2025
|
+0.50 / +0.47%
|
108.00
|
108.00
|
107.00
|
108.00
|
107.42
|
108.00
|
1,118,400
|
|
|
2/18/2025
|
+0.90 / +0.84%
|
106.90
|
107.50
|
106.60
|
107.50
|
106.99
|
107.50
|
1,160,400
|
|
|
2/17/2025
|
-1.40 / -1.30%
|
108.00
|
108.30
|
106.50
|
106.60
|
106.96
|
106.60
|
1,738,300
|
|
|
2/14/2025
|
-0.50 / -0.46%
|
108.80
|
109.50
|
107.60
|
108.00
|
108.06
|
108.00
|
1,254,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,828,500
|
7.40
|
-6.92%
|
|
|
|
ABS
|
1,067,100
|
3.79
|
-5.72%
|
|
|
|
APC
|
0
|
7.60
|
0.00%
|
|
|
|
APH
|
903,100
|
6.30
|
-2.93%
|
|
|
|
APP
|
20,600
|
5.80
|
0.00%
|
|
|
|
BMP
|
310,500
|
114.70
|
1.50%
|
|
|
|
BRC
|
4,500
|
13.80
|
-1.08%
|
|
|
|
BRR
|
100
|
21.90
|
-4.37%
|
|
|
|
CSV
|
1,400,100
|
32.95
|
-6.92%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|