|
|
Closing price on 4/1/2020
|
|
| Open |
19.40 |
| High |
19.90 |
| Low |
18.50 |
| Volume |
36,100 |
| Split-adjusted Price |
5.98 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.50 / +2.58%
|
19.40
|
19.90
|
18.50
|
19.90
|
19.28
|
5.98
|
36,100
|
|
|
3/31/2020
|
-0.80 / -3.96%
|
20.90
|
20.90
|
18.40
|
19.40
|
19.39
|
5.83
|
73,600
|
|
|
3/30/2020
|
-0.80 / -3.81%
|
21.00
|
22.80
|
19.70
|
20.20
|
20.22
|
6.07
|
63,700
|
|
|
3/27/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.20
|
21.00
|
20.51
|
6.32
|
109,500
|
|
|
3/26/2020
|
-0.40 / -1.87%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.95
|
6.32
|
78,900
|
|
|
3/25/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.80
|
21.40
|
21.11
|
6.44
|
873,925
|
|
|
3/24/2020
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.62
|
6.47
|
30,300
|
|
|
3/23/2020
|
-0.80 / -3.59%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.95
|
6.47
|
239,200
|
|
|
3/20/2020
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.41
|
6.71
|
53,400
|
|
|
3/19/2020
|
-0.30 / -1.32%
|
22.20
|
22.70
|
21.90
|
22.50
|
22.20
|
6.77
|
86,500
|
|
|
3/18/2020
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.50
|
22.80
|
22.59
|
6.86
|
135,700
|
|
|
3/17/2020
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.20
|
22.50
|
22.45
|
6.77
|
260,500
|
|
|
3/16/2020
|
+0.20 / +0.88%
|
22.60
|
24.00
|
22.50
|
22.80
|
23.17
|
6.86
|
61,600
|
|
|
3/13/2020
|
+0.20 / +0.89%
|
21.00
|
23.00
|
21.00
|
22.60
|
22.42
|
6.80
|
335,100
|
|
|
3/12/2020
|
-0.50 / -2.18%
|
22.90
|
22.90
|
21.80
|
22.40
|
22.13
|
6.74
|
342,450
|
|
|
3/11/2020
|
-0.30 / -1.29%
|
23.50
|
23.90
|
22.80
|
22.90
|
22.98
|
6.89
|
262,300
|
|
|
3/10/2020
|
+0.50 / +2.20%
|
22.70
|
23.60
|
22.70
|
23.20
|
23.26
|
6.98
|
144,900
|
|
|
3/9/2020
|
-1.70 / -6.97%
|
24.40
|
24.40
|
22.70
|
22.70
|
23.46
|
6.83
|
335,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|