|
Closing price on 5/10/2016
|
|
| Open |
42.60 |
| High |
43.40 |
| Low |
42.50 |
| Volume |
19,200 |
| Split-adjusted Price |
8.08 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
-0.20 / -0.46%
|
42.60
|
43.40
|
42.50
|
43.00
|
42.96
|
8.08
|
19,200
|
|
|
5/9/2016
|
+0.40 / +0.93%
|
42.70
|
43.90
|
42.70
|
43.20
|
42.98
|
8.12
|
52,100
|
|
|
5/6/2016
|
-0.40 / -0.93%
|
42.80
|
43.00
|
42.60
|
42.80
|
42.79
|
8.04
|
53,100
|
|
|
5/5/2016
|
-0.20 / -0.46%
|
43.00
|
43.40
|
42.80
|
43.20
|
43.05
|
8.12
|
24,600
|
|
|
5/4/2016
|
-1.10 / -2.47%
|
44.60
|
44.60
|
43.20
|
43.40
|
43.59
|
8.16
|
33,700
|
|
|
4/29/2016
|
-1.10 / -2.41%
|
45.00
|
46.00
|
44.00
|
44.50
|
44.74
|
8.36
|
10,200
|
|
|
4/28/2016
|
-0.30 / -0.65%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.11
|
8.57
|
1,000
|
|
|
4/27/2016
|
0.00 / 0.00%
|
45.90
|
47.00
|
45.30
|
45.90
|
45.74
|
8.40
|
37,300
|
|
|
4/26/2016
|
-0.60 / -1.29%
|
46.60
|
46.60
|
45.90
|
45.90
|
46.09
|
8.40
|
53,906
|
|
|
4/25/2016
|
-0.20 / -0.43%
|
47.50
|
47.50
|
46.40
|
46.50
|
46.61
|
8.51
|
24,670
|
|
|
4/22/2016
|
+0.10 / +0.21%
|
46.50
|
47.50
|
46.00
|
46.70
|
46.79
|
8.55
|
35,500
|
|
|
4/21/2016
|
+0.60 / +1.30%
|
46.00
|
47.50
|
46.00
|
46.60
|
46.57
|
8.53
|
39,120
|
|
|
4/20/2016
|
-0.50 / -1.08%
|
46.30
|
46.30
|
45.80
|
46.00
|
45.88
|
8.42
|
82,416
|
|
|
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
|
|
|