|
Closing price on 5/19/2020
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
31.60 |
| Volume |
212,900 |
| Split-adjusted Price |
9.28 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.10 / -0.31%
|
32.00
|
32.40
|
31.60
|
31.70
|
31.94
|
9.28
|
212,900
|
|
|
5/18/2020
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.00
|
31.80
|
31.61
|
9.31
|
175,700
|
|
|
5/15/2020
|
-0.70 / -2.19%
|
31.80
|
32.00
|
31.20
|
31.20
|
31.63
|
9.13
|
127,100
|
|
|
5/14/2020
|
+1.50 / +4.93%
|
30.00
|
32.90
|
30.00
|
31.90
|
31.85
|
9.34
|
317,400
|
|
|
5/13/2020
|
+1.10 / +3.75%
|
29.20
|
30.50
|
29.20
|
30.40
|
29.82
|
8.90
|
261,900
|
|
|
5/12/2020
|
+0.30 / +1.03%
|
29.10
|
29.60
|
29.00
|
29.30
|
29.29
|
8.58
|
92,000
|
|
|
5/11/2020
|
+0.40 / +1.40%
|
28.60
|
29.50
|
28.10
|
29.00
|
29.04
|
8.49
|
142,900
|
|
|
5/8/2020
|
-0.30 / -1.04%
|
28.70
|
28.90
|
28.40
|
28.60
|
28.62
|
8.37
|
112,100
|
|
|
5/7/2020
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.80
|
28.90
|
28.97
|
8.46
|
148,300
|
|
|
5/6/2020
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.40
|
29.20
|
28.85
|
8.55
|
181,300
|
|
|
5/5/2020
|
+1.10 / +3.99%
|
26.70
|
28.70
|
26.70
|
28.70
|
28.11
|
8.40
|
350,200
|
|
|
5/4/2020
|
+0.90 / +3.37%
|
26.70
|
27.70
|
26.70
|
27.60
|
27.41
|
8.08
|
247,500
|
|
|
4/29/2020
|
+0.10 / +0.38%
|
26.40
|
27.00
|
26.00
|
26.70
|
26.63
|
7.82
|
138,900
|
|
|
4/28/2020
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.47
|
7.79
|
126,700
|
|
|
4/27/2020
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.70
|
26.90
|
26.93
|
7.87
|
72,200
|
|
|
4/24/2020
|
+1.10 / +4.25%
|
25.90
|
27.50
|
25.30
|
27.00
|
26.71
|
7.90
|
477,100
|
|
|
4/23/2020
|
+0.40 / +1.57%
|
25.60
|
26.50
|
25.60
|
25.90
|
25.98
|
7.58
|
228,400
|
|
|
4/22/2020
|
+0.10 / +0.39%
|
25.40
|
25.50
|
24.30
|
25.50
|
25.08
|
7.47
|
103,400
|
|
|
4/21/2020
|
-0.20 / -0.78%
|
25.60
|
25.90
|
24.80
|
25.40
|
25.43
|
7.44
|
336,700
|
|
|
4/20/2020
|
+1.20 / +4.92%
|
24.60
|
26.80
|
24.40
|
25.60
|
26.18
|
7.49
|
759,700
|
|
|
4/17/2020
|
+1.00 / +4.27%
|
23.50
|
24.70
|
23.40
|
24.40
|
24.26
|
7.14
|
250,500
|
|
|
4/16/2020
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.30
|
23.40
|
22.91
|
6.85
|
150,100
|
|
|
4/15/2020
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.70
|
6.62
|
64,000
|
|
|
4/14/2020
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.66
|
6.65
|
36,400
|
|
|
4/13/2020
|
+0.50 / +2.24%
|
22.20
|
23.00
|
22.20
|
22.80
|
22.79
|
6.67
|
169,200
|
|
|
4/10/2020
|
-0.20 / -0.89%
|
22.50
|
22.80
|
22.00
|
22.30
|
22.51
|
6.53
|
90,100
|
|
|
4/9/2020
|
+1.20 / +5.63%
|
21.50
|
23.00
|
21.40
|
22.50
|
22.02
|
6.59
|
151,000
|
|
|
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
|
|
|