|
|
Closing price on 5/13/2021
|
|
| Open |
68.80 |
| High |
69.50 |
| Low |
67.90 |
| Volume |
1,454,000 |
| Split-adjusted Price |
27.48 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
-2.00 / -2.86%
|
68.80
|
69.50
|
67.90
|
67.90
|
68.48
|
27.48
|
1,454,000
|
|
|
5/12/2021
|
+1.60 / +2.34%
|
68.00
|
69.90
|
67.50
|
69.90
|
68.52
|
28.29
|
956,500
|
|
|
5/11/2021
|
-1.50 / -2.15%
|
68.90
|
69.70
|
68.00
|
68.30
|
68.71
|
27.65
|
631,900
|
|
|
5/10/2021
|
+1.40 / +2.05%
|
68.40
|
70.10
|
68.40
|
69.80
|
69.24
|
28.25
|
967,600
|
|
|
5/7/2021
|
+2.50 / +3.79%
|
67.60
|
68.60
|
66.50
|
68.40
|
68.17
|
27.69
|
1,859,700
|
|
|
5/6/2021
|
+0.70 / +0.93%
|
75.00
|
75.90
|
74.50
|
75.70
|
75.45
|
26.64
|
1,097,600
|
|
|
5/5/2021
|
+0.40 / +0.54%
|
75.20
|
76.50
|
75.00
|
75.00
|
75.77
|
26.40
|
874,500
|
|
|
5/4/2021
|
+4.80 / +6.88%
|
69.00
|
74.60
|
69.00
|
74.60
|
72.94
|
26.26
|
2,530,400
|
|
|
4/29/2021
|
-0.20 / -0.29%
|
70.00
|
71.50
|
69.60
|
69.80
|
70.32
|
24.57
|
398,600
|
|
|
4/28/2021
|
+1.30 / +1.89%
|
68.60
|
71.90
|
68.50
|
70.00
|
70.55
|
24.64
|
781,800
|
|
|
4/27/2021
|
+0.20 / +0.29%
|
68.80
|
69.40
|
67.80
|
68.70
|
68.56
|
24.18
|
378,800
|
|
|
4/26/2021
|
-0.50 / -0.72%
|
69.00
|
69.50
|
67.70
|
68.50
|
68.36
|
24.11
|
394,700
|
|
|
4/23/2021
|
+1.00 / +1.47%
|
67.20
|
69.00
|
67.00
|
69.00
|
67.65
|
24.29
|
610,200
|
|
|
4/22/2021
|
-1.90 / -2.72%
|
69.50
|
70.00
|
68.00
|
68.00
|
68.79
|
23.93
|
895,000
|
|
|
4/20/2021
|
-1.80 / -2.51%
|
72.00
|
72.80
|
69.90
|
69.90
|
71.56
|
24.60
|
823,300
|
|
|
4/19/2021
|
+2.90 / +4.22%
|
69.00
|
73.00
|
67.90
|
71.70
|
70.51
|
25.24
|
1,143,400
|
|
|
4/16/2021
|
-0.20 / -0.29%
|
69.00
|
69.20
|
67.50
|
68.80
|
69.00
|
24.22
|
464,200
|
|
|
4/15/2021
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.10
|
69.00
|
68.59
|
24.29
|
282,500
|
|
|
4/14/2021
|
+0.80 / +1.17%
|
68.00
|
69.00
|
67.50
|
68.90
|
68.07
|
24.25
|
515,000
|
|
|
4/13/2021
|
-1.30 / -1.87%
|
69.00
|
69.10
|
68.00
|
68.10
|
68.48
|
23.97
|
759,700
|
|
|
4/12/2021
|
-0.80 / -1.14%
|
70.20
|
70.40
|
69.10
|
69.40
|
69.57
|
24.43
|
578,000
|
|
|
4/9/2021
|
-0.10 / -0.14%
|
69.90
|
71.20
|
69.90
|
70.20
|
70.60
|
24.71
|
251,300
|
|
|
4/8/2021
|
-0.60 / -0.85%
|
71.90
|
71.90
|
70.00
|
70.30
|
70.90
|
24.74
|
275,900
|
|
|
4/7/2021
|
+1.20 / +1.72%
|
70.00
|
72.20
|
70.00
|
70.90
|
71.37
|
24.95
|
908,800
|
|
|
4/6/2021
|
+0.90 / +1.31%
|
69.00
|
70.00
|
68.50
|
69.70
|
69.35
|
24.53
|
683,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.80
|
68.80
|
68.26
|
24.22
|
476,500
|
|
|
4/2/2021
|
-0.30 / -0.43%
|
70.00
|
70.40
|
68.50
|
68.80
|
69.27
|
24.22
|
233,400
|
|
|
4/1/2021
|
+1.60 / +2.37%
|
67.50
|
70.50
|
67.10
|
69.10
|
68.83
|
24.32
|
515,100
|
|
|
3/31/2021
|
-0.90 / -1.32%
|
68.40
|
68.50
|
67.20
|
67.50
|
67.83
|
23.76
|
587,400
|
|
|
3/30/2021
|
-2.00 / -2.84%
|
70.80
|
70.90
|
68.00
|
68.40
|
69.11
|
24.07
|
714,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|