|
|
Closing price on 4/8/2020
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
77,900 |
| Split-adjusted Price |
6.24 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.27
|
6.24
|
77,900
|
|
|
4/7/2020
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.20
|
21.50
|
21.48
|
6.29
|
118,200
|
|
|
4/6/2020
|
+1.50 / +7.54%
|
19.90
|
21.40
|
19.90
|
21.40
|
20.46
|
6.26
|
91,900
|
|
|
4/3/2020
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.50
|
19.90
|
19.76
|
5.83
|
250,600
|
|
|
4/1/2020
|
+0.50 / +2.58%
|
19.40
|
19.90
|
18.50
|
19.90
|
19.28
|
5.83
|
36,100
|
|
|
3/31/2020
|
-0.80 / -3.96%
|
20.90
|
20.90
|
18.40
|
19.40
|
19.39
|
5.68
|
73,600
|
|
|
3/30/2020
|
-0.80 / -3.81%
|
21.00
|
22.80
|
19.70
|
20.20
|
20.22
|
5.91
|
63,700
|
|
|
3/27/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.20
|
21.00
|
20.51
|
6.15
|
109,500
|
|
|
3/26/2020
|
-0.40 / -1.87%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.95
|
6.15
|
78,900
|
|
|
3/25/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.80
|
21.40
|
21.11
|
6.26
|
873,925
|
|
|
3/24/2020
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.62
|
6.29
|
30,300
|
|
|
3/23/2020
|
-0.80 / -3.59%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.95
|
6.29
|
239,200
|
|
|
3/20/2020
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.41
|
6.53
|
53,400
|
|
|
3/19/2020
|
-0.30 / -1.32%
|
22.20
|
22.70
|
21.90
|
22.50
|
22.20
|
6.59
|
86,500
|
|
|
3/18/2020
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.50
|
22.80
|
22.59
|
6.67
|
135,700
|
|
|
3/17/2020
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.20
|
22.50
|
22.45
|
6.59
|
260,500
|
|
|
3/16/2020
|
+0.20 / +0.88%
|
22.60
|
24.00
|
22.50
|
22.80
|
23.17
|
6.67
|
61,600
|
|
|
3/13/2020
|
+0.20 / +0.89%
|
21.00
|
23.00
|
21.00
|
22.60
|
22.42
|
6.62
|
335,100
|
|
|
3/12/2020
|
-0.50 / -2.18%
|
22.90
|
22.90
|
21.80
|
22.40
|
22.13
|
6.56
|
342,450
|
|
|
3/11/2020
|
-0.30 / -1.29%
|
23.50
|
23.90
|
22.80
|
22.90
|
22.98
|
6.70
|
262,300
|
|
|
3/10/2020
|
+0.50 / +2.20%
|
22.70
|
23.60
|
22.70
|
23.20
|
23.26
|
6.79
|
144,900
|
|
|
3/9/2020
|
-1.70 / -6.97%
|
24.40
|
24.40
|
22.70
|
22.70
|
23.46
|
6.65
|
335,000
|
|
|
3/6/2020
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.20
|
24.40
|
24.40
|
7.14
|
50,400
|
|
|
3/5/2020
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.47
|
7.14
|
62,000
|
|
|
3/4/2020
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.30
|
24.40
|
7.11
|
68,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.36
|
7.11
|
19,800
|
|
|
3/2/2020
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.30
|
24.30
|
24.46
|
7.11
|
37,191
|
|
|
2/28/2020
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.20
|
24.40
|
24.28
|
7.14
|
71,300
|
|
|
2/27/2020
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.40
|
7.11
|
31,000
|
|
|
2/26/2020
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.30
|
24.40
|
24.48
|
7.14
|
32,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|