|
Closing price on 4/12/2021
|
|
Open |
70.20 |
High |
70.40 |
Low |
69.10 |
Volume |
578,000 |
Split-adjusted Price |
25.09 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2021
|
-0.80 / -1.14%
|
70.20
|
70.40
|
69.10
|
69.40
|
69.57
|
25.09
|
578,000
|
|
4/9/2021
|
-0.10 / -0.14%
|
69.90
|
71.20
|
69.90
|
70.20
|
70.60
|
25.38
|
251,300
|
|
4/8/2021
|
-0.60 / -0.85%
|
71.90
|
71.90
|
70.00
|
70.30
|
70.90
|
25.42
|
275,900
|
|
4/7/2021
|
+1.20 / +1.72%
|
70.00
|
72.20
|
70.00
|
70.90
|
71.37
|
25.64
|
908,800
|
|
4/6/2021
|
+0.90 / +1.31%
|
69.00
|
70.00
|
68.50
|
69.70
|
69.35
|
25.20
|
683,900
|
|
4/5/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.80
|
68.80
|
68.26
|
24.88
|
476,500
|
|
4/2/2021
|
-0.30 / -0.43%
|
70.00
|
70.40
|
68.50
|
68.80
|
69.27
|
24.88
|
233,400
|
|
4/1/2021
|
+1.60 / +2.37%
|
67.50
|
70.50
|
67.10
|
69.10
|
68.83
|
24.98
|
515,100
|
|
3/31/2021
|
-0.90 / -1.32%
|
68.40
|
68.50
|
67.20
|
67.50
|
67.83
|
24.41
|
587,400
|
|
3/30/2021
|
-2.00 / -2.84%
|
70.80
|
70.90
|
68.00
|
68.40
|
69.11
|
24.73
|
714,700
|
|
3/29/2021
|
+3.50 / +5.23%
|
68.50
|
70.90
|
67.10
|
70.40
|
69.05
|
25.45
|
901,200
|
|
3/26/2021
|
-0.40 / -0.59%
|
67.30
|
67.60
|
65.00
|
66.90
|
66.38
|
24.19
|
656,000
|
|
3/25/2021
|
+0.20 / +0.30%
|
67.20
|
68.00
|
66.70
|
67.30
|
67.10
|
24.33
|
675,400
|
|
3/24/2021
|
-2.90 / -4.14%
|
69.40
|
69.70
|
66.00
|
67.10
|
67.93
|
24.26
|
860,300
|
|
3/23/2021
|
+0.60 / +0.86%
|
69.30
|
71.40
|
69.30
|
70.00
|
70.23
|
25.31
|
487,500
|
|
3/22/2021
|
-2.30 / -3.21%
|
71.50
|
71.50
|
69.20
|
69.40
|
69.75
|
25.09
|
1,385,700
|
|
3/19/2021
|
-2.30 / -3.11%
|
73.50
|
73.50
|
70.50
|
71.70
|
71.81
|
25.92
|
1,326,900
|
|
3/18/2021
|
-1.00 / -1.33%
|
75.00
|
75.20
|
73.00
|
74.00
|
74.09
|
26.76
|
832,500
|
|
3/17/2021
|
+0.40 / +0.54%
|
74.60
|
75.50
|
74.00
|
75.00
|
74.64
|
27.12
|
446,000
|
|
3/16/2021
|
-0.80 / -1.06%
|
75.50
|
75.60
|
74.00
|
74.60
|
74.63
|
26.97
|
502,200
|
|
3/15/2021
|
+2.60 / +3.57%
|
73.50
|
75.50
|
73.40
|
75.40
|
74.72
|
27.26
|
718,300
|
|
3/12/2021
|
+0.80 / +1.11%
|
71.80
|
73.00
|
71.60
|
72.80
|
72.63
|
26.32
|
566,500
|
|
3/11/2021
|
+0.90 / +1.27%
|
71.20
|
72.60
|
70.40
|
72.00
|
71.33
|
26.03
|
666,000
|
|
3/10/2021
|
+0.30 / +0.42%
|
71.00
|
71.50
|
70.70
|
71.10
|
71.12
|
25.71
|
605,400
|
|
3/9/2021
|
+0.70 / +1.00%
|
70.10
|
71.40
|
69.50
|
70.80
|
70.18
|
25.60
|
600,800
|
|
3/8/2021
|
-1.30 / -1.82%
|
71.80
|
72.50
|
69.60
|
70.10
|
70.74
|
25.35
|
864,600
|
|
3/5/2021
|
+0.60 / +0.85%
|
70.00
|
71.70
|
68.00
|
71.40
|
69.87
|
25.82
|
780,900
|
|
3/4/2021
|
+1.80 / +2.61%
|
70.00
|
72.00
|
68.90
|
70.80
|
70.75
|
25.60
|
991,500
|
|
3/3/2021
|
+4.50 / +6.98%
|
64.70
|
69.00
|
64.60
|
69.00
|
67.60
|
24.95
|
1,607,700
|
|
3/2/2021
|
-0.70 / -1.07%
|
65.20
|
65.30
|
64.00
|
64.50
|
64.47
|
23.32
|
856,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|