Closing price on 5/19/2015
|
|
Open |
36.50 |
High |
36.50 |
Low |
33.00 |
Volume |
4,610 |
Split-adjusted Price |
4.86 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2015
|
0.00 / 0.00%
|
36.50
|
36.50
|
33.00
|
33.20
|
33.31
|
4.86
|
4,610
|
|
5/18/2015
|
-1.30 / -3.77%
|
37.80
|
37.80
|
31.50
|
33.20
|
33.44
|
4.86
|
500
|
|
5/15/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5.05
|
0
|
|
5/14/2015
|
-1.80 / -4.96%
|
39.90
|
39.90
|
34.50
|
34.50
|
35.59
|
5.05
|
1,200
|
|
5/13/2015
|
+3.30 / +10.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
5.31
|
100
|
|
5/12/2015
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.07
|
4.83
|
9,200
|
|
5/11/2015
|
-1.00 / -2.94%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.80
|
4.83
|
1,500
|
|
5/8/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.98
|
0
|
|
5/7/2015
|
+0.70 / +2.10%
|
35.80
|
36.60
|
34.00
|
34.00
|
34.09
|
4.98
|
5,269
|
|
5/6/2015
|
+0.70 / +2.15%
|
33.40
|
33.40
|
33.20
|
33.30
|
33.30
|
4.87
|
5,200
|
|
5/5/2015
|
-1.40 / -4.12%
|
34.90
|
34.90
|
32.60
|
32.60
|
33.75
|
4.77
|
200
|
|
5/4/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.98
|
0
|
|
4/27/2015
|
-0.90 / -2.58%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.84
|
4.98
|
700
|
|
4/24/2015
|
-3.00 / -7.92%
|
39.90
|
39.90
|
34.20
|
34.90
|
36.17
|
5.11
|
400
|
|
4/23/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
10
|
|
4/22/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
0
|
|
4/21/2015
|
+2.50 / +7.06%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
100
|
|
4/20/2015
|
-1.90 / -5.09%
|
41.00
|
41.00
|
34.00
|
35.40
|
34.70
|
5.18
|
1,200
|
|
4/17/2015
|
+2.40 / +6.88%
|
34.00
|
37.30
|
34.00
|
37.30
|
34.46
|
5.46
|
700
|
|
4/16/2015
|
+0.90 / +2.65%
|
33.00
|
34.90
|
33.00
|
34.90
|
33.43
|
5.11
|
1,600
|
|
4/15/2015
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.37
|
4.98
|
1,200
|
|
4/14/2015
|
0.00 / 0.00%
|
37.40
|
37.40
|
34.00
|
34.00
|
34.21
|
4.98
|
3,100
|
|
4/13/2015
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.06
|
4.98
|
6,000
|
|
4/10/2015
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.05
|
4.98
|
3,000
|
|
4/9/2015
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.98
|
1,400
|
|
4/8/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.12
|
300
|
|
4/7/2015
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.12
|
100
|
|
4/6/2015
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.59
|
5.05
|
2,200
|
|
4/3/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.12
|
0
|
|
4/2/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.12
|
600
|
|
|