|
Closing price on 3/6/2020
|
|
Open |
24.40 |
High |
24.70 |
Low |
24.20 |
Volume |
50,400 |
Split-adjusted Price |
7.34 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2020
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.20
|
24.40
|
24.40
|
7.34
|
50,400
|
|
3/5/2020
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.47
|
7.34
|
62,000
|
|
3/4/2020
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.30
|
24.40
|
7.31
|
68,000
|
|
3/3/2020
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.36
|
7.31
|
19,800
|
|
3/2/2020
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.30
|
24.30
|
24.46
|
7.31
|
37,191
|
|
2/28/2020
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.20
|
24.40
|
24.28
|
7.34
|
71,300
|
|
2/27/2020
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.40
|
7.31
|
31,000
|
|
2/26/2020
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.30
|
24.40
|
24.48
|
7.34
|
32,800
|
|
2/25/2020
|
+0.60 / +2.50%
|
23.70
|
24.70
|
23.50
|
24.60
|
23.99
|
7.40
|
419,600
|
|
2/24/2020
|
-0.60 / -2.44%
|
24.50
|
24.60
|
23.80
|
24.00
|
24.03
|
7.22
|
322,400
|
|
2/21/2020
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.50
|
24.60
|
24.64
|
7.40
|
306,200
|
|
2/20/2020
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.72
|
7.43
|
163,200
|
|
2/19/2020
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.75
|
7.46
|
40,600
|
|
2/18/2020
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.96
|
7.52
|
69,800
|
|
2/17/2020
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.46
|
7.34
|
99,800
|
|
2/14/2020
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.51
|
7.37
|
59,700
|
|
2/13/2020
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.77
|
7.40
|
51,000
|
|
2/12/2020
|
+0.50 / +2.06%
|
24.20
|
24.90
|
24.20
|
24.80
|
24.56
|
7.46
|
56,200
|
|
2/11/2020
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.31
|
7.31
|
29,600
|
|
2/10/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.30
|
7.31
|
34,700
|
|
2/7/2020
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.27
|
7.31
|
58,400
|
|
2/6/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.19
|
7.28
|
50,900
|
|
2/5/2020
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.10
|
24.20
|
24.26
|
7.28
|
18,400
|
|
2/4/2020
|
+0.20 / +0.84%
|
24.60
|
24.70
|
23.90
|
24.10
|
24.10
|
7.25
|
69,200
|
|
2/3/2020
|
-0.70 / -2.85%
|
24.50
|
24.50
|
23.50
|
23.90
|
23.72
|
7.19
|
133,400
|
|
1/31/2020
|
-1.00 / -3.91%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.91
|
7.40
|
223,000
|
|
1/30/2020
|
+0.40 / +1.59%
|
25.30
|
25.70
|
25.20
|
25.60
|
25.35
|
7.70
|
113,800
|
|
1/22/2020
|
+0.40 / +1.61%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.07
|
7.58
|
15,200
|
|
1/21/2020
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.87
|
7.46
|
47,300
|
|
1/20/2020
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.70
|
24.80
|
24.81
|
7.46
|
38,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|