Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2018	+0.40 / +1.23%	32.10	33.00	32.10	33.00	32.19	7.82	5,200
4/23/2018	-0.20 / -0.61%	32.40	34.50	32.40	32.60	33.59	7.72	89,600
4/20/2018	+0.30 / +0.92%	32.50	32.80	32.20	32.80	32.66	7.77	23,300
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

<<Previous 30 days Next 30 days>>

DGC News

26/11	DGC: Report on ownership change of group of affiliated foreign inventors
04/11	DGC: Report on ownership change of group of affiliated foreign inventors - Truong Ngoc Phuong
31/10	DGC: Record date for the 2024 cash dividend payment
24/10	DGC: BOD resolution dated October 23, 2024
24/10	DGC: Plan for 2023 cash dividend payment

More News

Related Companies

	Volume	Price	Change
AAA	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%