|
Closing price on 4/28/2023
|
|
Open |
51.90 |
High |
52.50 |
Low |
51.40 |
Volume |
1,493,300 |
Split-adjusted Price |
49.85 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2023
|
-0.10 / -0.19%
|
51.90
|
52.50
|
51.40
|
51.50
|
51.67
|
49.85
|
1,493,300
|
|
4/27/2023
|
+0.20 / +0.39%
|
51.60
|
52.60
|
51.50
|
51.60
|
51.88
|
49.95
|
1,762,200
|
|
4/26/2023
|
-0.10 / -0.19%
|
51.50
|
51.60
|
50.90
|
51.40
|
51.12
|
49.76
|
2,534,375
|
|
4/25/2023
|
+0.20 / +0.39%
|
51.50
|
51.90
|
51.00
|
51.50
|
51.48
|
49.85
|
1,905,400
|
|
4/24/2023
|
-0.70 / -1.35%
|
52.00
|
52.60
|
51.30
|
51.30
|
51.92
|
49.66
|
1,826,100
|
|
4/21/2023
|
-1.60 / -2.99%
|
53.80
|
54.40
|
52.00
|
52.00
|
53.20
|
50.34
|
4,259,600
|
|
4/20/2023
|
-0.40 / -0.74%
|
54.00
|
54.40
|
53.50
|
53.60
|
53.82
|
51.89
|
1,296,200
|
|
4/19/2023
|
0.00 / 0.00%
|
54.00
|
55.40
|
53.40
|
54.00
|
54.37
|
52.27
|
2,517,200
|
|
4/18/2023
|
+0.70 / +1.31%
|
53.30
|
54.80
|
53.20
|
54.00
|
53.90
|
52.27
|
2,366,900
|
|
4/17/2023
|
-1.00 / -1.84%
|
54.50
|
54.70
|
52.80
|
53.30
|
53.34
|
51.60
|
2,454,300
|
|
4/14/2023
|
-0.30 / -0.55%
|
55.00
|
56.60
|
54.30
|
54.30
|
55.41
|
52.56
|
4,115,700
|
|
4/13/2023
|
+2.60 / +5.00%
|
52.70
|
54.60
|
52.10
|
54.60
|
53.60
|
52.85
|
4,832,000
|
|
4/12/2023
|
+0.20 / +0.38%
|
53.00
|
53.90
|
52.80
|
53.00
|
53.22
|
50.34
|
1,513,400
|
|
4/11/2023
|
+0.10 / +0.19%
|
52.60
|
52.90
|
52.10
|
52.80
|
52.43
|
50.15
|
1,252,300
|
|
4/10/2023
|
+0.10 / +0.19%
|
52.80
|
53.80
|
52.60
|
52.70
|
53.16
|
50.05
|
1,986,100
|
|
4/7/2023
|
-0.50 / -0.94%
|
53.50
|
53.60
|
52.50
|
52.60
|
52.91
|
49.96
|
1,345,700
|
|
4/6/2023
|
-1.10 / -2.03%
|
54.30
|
54.80
|
53.10
|
53.10
|
54.13
|
50.43
|
2,312,000
|
|
4/5/2023
|
+0.80 / +1.50%
|
53.90
|
54.90
|
53.50
|
54.20
|
54.20
|
51.48
|
2,344,300
|
|
4/4/2023
|
+1.40 / +2.69%
|
52.30
|
53.80
|
52.00
|
53.40
|
53.29
|
50.72
|
3,419,900
|
|
4/3/2023
|
+0.70 / +1.36%
|
51.50
|
52.10
|
51.40
|
52.00
|
51.75
|
49.39
|
2,412,700
|
|
3/31/2023
|
0.00 / 0.00%
|
51.50
|
51.60
|
50.80
|
51.30
|
51.12
|
48.72
|
1,234,100
|
|
3/30/2023
|
-0.60 / -1.16%
|
52.50
|
52.90
|
51.20
|
51.30
|
51.90
|
48.72
|
1,268,600
|
|
3/29/2023
|
+0.20 / +0.39%
|
51.70
|
51.90
|
51.10
|
51.90
|
51.55
|
49.29
|
815,400
|
|
3/28/2023
|
+0.70 / +1.37%
|
51.10
|
52.20
|
51.00
|
51.70
|
51.59
|
49.10
|
1,458,000
|
|
3/27/2023
|
+0.40 / +0.79%
|
50.60
|
51.10
|
50.50
|
51.00
|
50.81
|
48.44
|
877,600
|
|
3/24/2023
|
0.00 / 0.00%
|
50.80
|
51.00
|
50.40
|
50.60
|
50.69
|
48.06
|
816,600
|
|
3/23/2023
|
0.00 / 0.00%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.64
|
48.06
|
656,300
|
|
3/22/2023
|
-0.40 / -0.78%
|
51.40
|
51.40
|
50.60
|
50.60
|
50.95
|
48.06
|
553,200
|
|
3/21/2023
|
+0.40 / +0.79%
|
50.90
|
51.50
|
49.50
|
51.00
|
50.24
|
48.44
|
1,551,500
|
|
3/20/2023
|
-1.90 / -3.62%
|
52.00
|
52.30
|
50.60
|
50.60
|
51.30
|
48.06
|
1,241,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,246,700
|
11.50
|
1.77%
|
|
|
ABS
|
120,300
|
5.19
|
-0.19%
|
|
|
APC
|
2,500
|
7.30
|
0.00%
|
|
|
APH
|
926,400
|
9.21
|
0.44%
|
|
|
APP
|
1,300
|
14.90
|
8.76%
|
|
|
BMP
|
154,000
|
101.00
|
2.54%
|
|
|
BRC
|
11,000
|
14.80
|
3.50%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
1,552,300
|
29.40
|
6.91%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|