|
Closing price on 3/31/2023
|
|
Open |
51.50 |
High |
51.60 |
Low |
50.80 |
Volume |
1,234,100 |
Split-adjusted Price |
48.72 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
0.00 / 0.00%
|
51.50
|
51.60
|
50.80
|
51.30
|
51.12
|
48.72
|
1,234,100
|
|
3/30/2023
|
-0.60 / -1.16%
|
52.50
|
52.90
|
51.20
|
51.30
|
51.90
|
48.72
|
1,268,600
|
|
3/29/2023
|
+0.20 / +0.39%
|
51.70
|
51.90
|
51.10
|
51.90
|
51.55
|
49.29
|
815,400
|
|
3/28/2023
|
+0.70 / +1.37%
|
51.10
|
52.20
|
51.00
|
51.70
|
51.59
|
49.10
|
1,458,000
|
|
3/27/2023
|
+0.40 / +0.79%
|
50.60
|
51.10
|
50.50
|
51.00
|
50.81
|
48.44
|
877,600
|
|
3/24/2023
|
0.00 / 0.00%
|
50.80
|
51.00
|
50.40
|
50.60
|
50.69
|
48.06
|
816,600
|
|
3/23/2023
|
0.00 / 0.00%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.64
|
48.06
|
656,300
|
|
3/22/2023
|
-0.40 / -0.78%
|
51.40
|
51.40
|
50.60
|
50.60
|
50.95
|
48.06
|
553,200
|
|
3/21/2023
|
+0.40 / +0.79%
|
50.90
|
51.50
|
49.50
|
51.00
|
50.24
|
48.44
|
1,551,500
|
|
3/20/2023
|
-1.90 / -3.62%
|
52.00
|
52.30
|
50.60
|
50.60
|
51.30
|
48.06
|
1,241,900
|
|
3/17/2023
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.60
|
52.50
|
52.32
|
49.86
|
2,142,400
|
|
3/16/2023
|
-0.50 / -0.95%
|
51.90
|
52.00
|
51.10
|
52.00
|
51.56
|
49.39
|
1,034,100
|
|
3/15/2023
|
+0.90 / +1.74%
|
52.30
|
52.90
|
51.80
|
52.50
|
52.36
|
49.86
|
1,570,700
|
|
3/14/2023
|
-0.20 / -0.39%
|
51.60
|
52.40
|
51.00
|
51.60
|
51.56
|
49.01
|
1,595,700
|
|
3/13/2023
|
-0.80 / -1.52%
|
52.00
|
52.60
|
51.30
|
51.80
|
51.91
|
49.20
|
1,561,700
|
|
3/10/2023
|
+0.70 / +1.35%
|
51.40
|
53.40
|
51.20
|
52.60
|
52.56
|
49.96
|
2,711,200
|
|
3/9/2023
|
+1.30 / +2.57%
|
50.80
|
52.10
|
50.50
|
51.90
|
51.54
|
49.29
|
2,007,000
|
|
3/8/2023
|
0.00 / 0.00%
|
49.50
|
50.60
|
49.50
|
50.60
|
50.18
|
48.06
|
953,000
|
|
3/7/2023
|
0.00 / 0.00%
|
50.60
|
50.90
|
49.70
|
50.60
|
50.18
|
48.06
|
964,900
|
|
3/6/2023
|
+0.30 / +0.60%
|
51.00
|
51.00
|
50.10
|
50.60
|
50.55
|
48.06
|
1,610,200
|
|
3/3/2023
|
-0.70 / -1.37%
|
51.00
|
51.10
|
49.90
|
50.30
|
50.33
|
47.77
|
1,021,000
|
|
3/2/2023
|
+0.70 / +1.39%
|
50.50
|
51.50
|
50.50
|
51.00
|
50.93
|
48.44
|
930,700
|
|
3/1/2023
|
+0.20 / +0.40%
|
49.60
|
50.30
|
49.40
|
50.30
|
50.02
|
47.77
|
827,500
|
|
2/28/2023
|
+0.70 / +1.42%
|
49.80
|
50.40
|
48.60
|
50.10
|
49.61
|
47.58
|
1,367,600
|
|
2/27/2023
|
-1.20 / -2.37%
|
50.00
|
50.80
|
49.10
|
49.40
|
49.82
|
46.92
|
2,139,800
|
|
2/24/2023
|
-1.40 / -2.69%
|
52.40
|
52.40
|
50.50
|
50.60
|
50.97
|
48.06
|
1,356,200
|
|
2/23/2023
|
-1.00 / -1.89%
|
53.00
|
53.10
|
50.70
|
52.00
|
51.71
|
49.39
|
2,570,800
|
|
2/22/2023
|
-1.60 / -2.93%
|
53.80
|
54.30
|
53.00
|
53.00
|
53.62
|
50.34
|
2,104,200
|
|
2/21/2023
|
-0.10 / -0.18%
|
54.80
|
55.40
|
54.20
|
54.60
|
54.84
|
51.86
|
1,655,500
|
|
2/20/2023
|
+1.70 / +3.21%
|
53.00
|
54.70
|
52.80
|
54.70
|
54.14
|
51.95
|
1,835,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,246,700
|
11.50
|
1.77%
|
|
|
ABS
|
120,300
|
5.19
|
-0.19%
|
|
|
APC
|
2,500
|
7.30
|
0.00%
|
|
|
APH
|
926,400
|
9.21
|
0.44%
|
|
|
APP
|
1,300
|
14.90
|
8.76%
|
|
|
BMP
|
154,000
|
101.00
|
2.54%
|
|
|
BRC
|
11,000
|
14.80
|
3.50%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
1,552,300
|
29.40
|
6.91%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|