|
Closing price on 4/19/2018
|
|
Open |
32.00 |
High |
32.50 |
Low |
32.00 |
Volume |
35,900 |
Split-adjusted Price |
7.70 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2018
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.09
|
7.70
|
35,900
|
|
4/18/2018
|
+0.50 / +1.59%
|
31.60
|
33.00
|
31.60
|
32.00
|
32.24
|
7.58
|
20,100
|
|
4/17/2018
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.54
|
7.46
|
16,000
|
|
4/16/2018
|
+0.10 / +0.32%
|
31.20
|
31.70
|
31.20
|
31.60
|
31.56
|
7.48
|
9,900
|
|
4/13/2018
|
+0.30 / +0.96%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.39
|
7.46
|
24,000
|
|
4/12/2018
|
+0.20 / +0.65%
|
31.00
|
31.50
|
30.90
|
31.20
|
31.19
|
7.39
|
28,500
|
|
4/11/2018
|
-0.60 / -1.90%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.18
|
7.34
|
53,600
|
|
4/10/2018
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.20
|
31.60
|
31.44
|
7.48
|
37,200
|
|
4/9/2018
|
-0.20 / -0.63%
|
31.50
|
32.00
|
31.40
|
31.60
|
31.49
|
7.48
|
53,600
|
|
4/6/2018
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.60
|
31.80
|
31.80
|
7.53
|
16,400
|
|
4/5/2018
|
+0.30 / +0.95%
|
30.80
|
31.80
|
30.80
|
31.80
|
31.21
|
7.53
|
43,300
|
|
4/4/2018
|
+0.50 / +1.61%
|
30.80
|
31.50
|
30.70
|
31.50
|
30.78
|
7.46
|
86,000
|
|
4/3/2018
|
0.00 / 0.00%
|
30.90
|
31.40
|
30.70
|
31.00
|
30.81
|
7.34
|
28,500
|
|
4/2/2018
|
-0.30 / -0.96%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.07
|
7.34
|
30,500
|
|
3/30/2018
|
-0.20 / -0.63%
|
31.40
|
31.50
|
30.10
|
31.30
|
31.09
|
7.41
|
67,600
|
|
3/29/2018
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.52
|
7.46
|
21,100
|
|
3/28/2018
|
-0.20 / -0.63%
|
31.70
|
31.90
|
31.50
|
31.50
|
31.53
|
7.46
|
5,916
|
|
3/27/2018
|
+0.10 / +0.32%
|
31.60
|
31.90
|
31.50
|
31.70
|
31.62
|
7.51
|
27,900
|
|
3/26/2018
|
-0.10 / -0.32%
|
31.50
|
32.50
|
31.50
|
31.60
|
31.68
|
7.48
|
30,100
|
|
3/23/2018
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.70
|
7.51
|
52,900
|
|
3/22/2018
|
-0.10 / -0.31%
|
31.90
|
32.00
|
31.50
|
31.80
|
31.83
|
7.53
|
29,700
|
|
3/21/2018
|
-0.10 / -0.31%
|
32.00
|
32.20
|
31.60
|
31.90
|
31.85
|
7.56
|
121,925
|
|
3/20/2018
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.60
|
32.00
|
31.94
|
7.58
|
112,900
|
|
3/19/2018
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.30
|
32.50
|
32.69
|
7.70
|
89,100
|
|
3/16/2018
|
-1.20 / -3.51%
|
34.30
|
34.30
|
33.00
|
33.00
|
33.24
|
7.82
|
81,601
|
|
3/15/2018
|
+0.90 / +2.70%
|
33.40
|
34.80
|
33.20
|
34.20
|
33.84
|
8.10
|
59,400
|
|
3/14/2018
|
-1.20 / -3.48%
|
34.50
|
34.70
|
33.00
|
33.30
|
33.73
|
7.89
|
150,200
|
|
3/13/2018
|
-0.60 / -1.71%
|
34.60
|
35.00
|
33.90
|
34.50
|
34.47
|
8.17
|
68,230
|
|
3/12/2018
|
0.00 / 0.00%
|
35.50
|
36.10
|
35.00
|
35.10
|
35.55
|
8.31
|
165,700
|
|
3/9/2018
|
+2.20 / +6.69%
|
32.90
|
35.80
|
32.90
|
35.10
|
34.68
|
8.31
|
345,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|