|
Closing price on 4/19/2016
|
|
| Open |
47.60 |
| High |
47.60 |
| Low |
46.50 |
| Volume |
11,500 |
| Split-adjusted Price |
8.51 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-1.30 / -2.72%
|
47.60
|
47.60
|
46.50
|
46.50
|
46.89
|
8.51
|
11,500
|
|
|
4/15/2016
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.50
|
47.80
|
47.76
|
8.75
|
21,400
|
|
|
4/14/2016
|
+0.80 / +1.69%
|
47.20
|
48.20
|
47.00
|
48.00
|
47.89
|
8.78
|
67,200
|
|
|
4/13/2016
|
-0.60 / -1.26%
|
47.80
|
47.80
|
47.00
|
47.20
|
47.20
|
8.64
|
26,400
|
|
|
4/12/2016
|
-0.10 / -0.21%
|
47.80
|
48.20
|
47.70
|
47.80
|
47.90
|
8.75
|
43,400
|
|
|
4/11/2016
|
+0.90 / +1.91%
|
47.00
|
49.00
|
47.00
|
47.90
|
48.17
|
8.77
|
68,510
|
|
|
4/8/2016
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.50
|
47.00
|
46.84
|
8.60
|
45,600
|
|
|
4/7/2016
|
+1.10 / +2.40%
|
46.40
|
47.30
|
46.40
|
47.00
|
46.96
|
8.60
|
64,500
|
|
|
4/6/2016
|
+0.60 / +1.32%
|
45.30
|
46.00
|
45.30
|
45.90
|
45.60
|
8.40
|
6,800
|
|
|
4/5/2016
|
+0.90 / +2.03%
|
45.60
|
45.60
|
45.00
|
45.30
|
45.38
|
8.29
|
7,110
|
|
|
4/4/2016
|
+0.40 / +0.91%
|
44.00
|
45.90
|
43.50
|
44.40
|
44.50
|
8.13
|
31,420
|
|
|
4/1/2016
|
-0.90 / -2.00%
|
44.80
|
44.80
|
44.00
|
44.00
|
44.43
|
8.05
|
39,600
|
|
|
3/31/2016
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.60
|
44.90
|
44.95
|
8.22
|
52,940
|
|
|
3/30/2016
|
+0.10 / +0.22%
|
44.50
|
45.20
|
44.50
|
45.10
|
44.93
|
8.25
|
13,220
|
|
|
3/29/2016
|
-0.50 / -1.10%
|
45.20
|
45.30
|
44.80
|
45.00
|
45.09
|
8.24
|
50,600
|
|
|
3/28/2016
|
+0.10 / +0.22%
|
45.50
|
46.30
|
45.30
|
45.50
|
45.72
|
8.33
|
69,600
|
|
|
3/25/2016
|
-0.10 / -0.22%
|
45.50
|
46.00
|
45.00
|
45.40
|
45.30
|
8.31
|
54,400
|
|
|
3/24/2016
|
-0.50 / -1.09%
|
45.70
|
45.90
|
45.10
|
45.50
|
45.52
|
8.33
|
44,300
|
|
|
3/23/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.70
|
46.00
|
46.01
|
8.42
|
35,500
|
|
|
3/22/2016
|
-0.50 / -1.08%
|
45.90
|
46.40
|
45.00
|
46.00
|
46.10
|
8.42
|
50,904
|
|
|
3/21/2016
|
-0.80 / -1.69%
|
47.00
|
47.10
|
46.20
|
46.50
|
46.77
|
8.51
|
31,232
|
|
|
3/18/2016
|
-0.20 / -0.42%
|
47.30
|
47.80
|
47.30
|
47.30
|
47.44
|
8.66
|
40,800
|
|
|
3/17/2016
|
+1.50 / +3.26%
|
46.00
|
47.50
|
46.00
|
47.50
|
47.00
|
8.69
|
102,274
|
|
|
3/16/2016
|
+0.60 / +1.32%
|
45.40
|
47.00
|
45.00
|
46.00
|
45.93
|
8.42
|
81,204
|
|
|
3/15/2016
|
-2.80 / -5.81%
|
48.20
|
48.20
|
45.40
|
45.40
|
46.25
|
8.31
|
218,735
|
|
|
3/14/2016
|
-1.60 / -3.21%
|
49.50
|
49.50
|
48.20
|
48.20
|
48.66
|
8.82
|
133,800
|
|
|
3/11/2016
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.40
|
49.80
|
49.56
|
9.11
|
122,600
|
|
|
3/10/2016
|
-0.60 / -1.19%
|
50.60
|
50.80
|
50.00
|
50.00
|
50.60
|
9.15
|
101,715
|
|
|
3/9/2016
|
-0.40 / -0.78%
|
50.70
|
51.10
|
50.50
|
50.60
|
51.00
|
9.26
|
46,076
|
|
|
3/8/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.60
|
51.00
|
50.83
|
9.33
|
54,900
|
|
|