|
|
Closing price on 5/23/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
14,600 |
| Split-adjusted Price |
6.91 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.91
|
14,600
|
|
|
5/22/2017
|
-0.40 / -1.27%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.12
|
6.91
|
28,910
|
|
|
5/19/2017
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.04
|
7.00
|
32,500
|
|
|
5/18/2017
|
-0.30 / -0.96%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.28
|
6.91
|
64,259
|
|
|
5/17/2017
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.36
|
6.98
|
31,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.52
|
7.02
|
27,663
|
|
|
5/15/2017
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.30
|
31.50
|
31.48
|
7.02
|
19,514
|
|
|
5/12/2017
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.36
|
7.02
|
15,007
|
|
|
5/11/2017
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.10
|
31.20
|
31.25
|
6.95
|
18,200
|
|
|
5/10/2017
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.10
|
31.50
|
31.36
|
7.02
|
57,362
|
|
|
5/9/2017
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.60
|
31.70
|
31.73
|
7.07
|
26,971
|
|
|
5/8/2017
|
-0.60 / -1.85%
|
33.70
|
33.70
|
31.80
|
31.80
|
32.33
|
7.09
|
31,010
|
|
|
5/5/2017
|
+1.70 / +5.54%
|
30.70
|
32.60
|
30.70
|
32.40
|
31.61
|
7.22
|
123,711
|
|
|
5/4/2017
|
+0.70 / +2.33%
|
30.00
|
31.00
|
29.80
|
30.70
|
29.99
|
6.84
|
53,900
|
|
|
5/3/2017
|
-0.50 / -1.64%
|
30.10
|
30.40
|
29.80
|
30.00
|
30.08
|
6.69
|
61,650
|
|
|
4/28/2017
|
-0.60 / -1.93%
|
30.70
|
31.00
|
30.40
|
30.50
|
30.65
|
6.80
|
50,430
|
|
|
4/27/2017
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.90
|
31.10
|
31.40
|
6.93
|
67,810
|
|
|
4/26/2017
|
+0.80 / +2.61%
|
30.00
|
32.00
|
29.40
|
31.40
|
30.60
|
7.00
|
107,974
|
|
|
4/25/2017
|
-3.40 / -10.00%
|
34.00
|
34.00
|
30.60
|
30.60
|
30.97
|
6.82
|
314,380
|
|
|
4/24/2017
|
-0.90 / -2.58%
|
34.80
|
34.80
|
33.50
|
34.00
|
33.96
|
7.58
|
109,430
|
|
|
4/21/2017
|
-0.50 / -1.41%
|
35.00
|
35.80
|
34.70
|
34.90
|
34.85
|
7.78
|
31,900
|
|
|
4/20/2017
|
-0.10 / -0.28%
|
35.20
|
35.50
|
35.00
|
35.40
|
35.50
|
7.89
|
44,370
|
|
|
4/19/2017
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
35.50
|
35.50
|
7.91
|
18,600
|
|
|
4/18/2017
|
0.00 / 0.00%
|
35.40
|
35.50
|
34.70
|
35.50
|
35.32
|
7.91
|
58,800
|
|
|
4/17/2017
|
-1.20 / -3.27%
|
36.70
|
36.70
|
35.30
|
35.50
|
35.92
|
7.91
|
51,630
|
|
|
4/14/2017
|
+0.10 / +0.27%
|
36.20
|
36.80
|
35.10
|
36.70
|
36.60
|
8.18
|
39,829
|
|
|
4/13/2017
|
-0.10 / -0.27%
|
36.10
|
37.00
|
36.10
|
36.60
|
36.68
|
8.16
|
44,980
|
|
|
4/12/2017
|
-0.30 / -0.81%
|
36.50
|
36.70
|
36.40
|
36.70
|
36.51
|
8.18
|
42,912
|
|
|
4/11/2017
|
+0.40 / +1.09%
|
36.60
|
37.00
|
36.40
|
37.00
|
36.60
|
8.25
|
23,630
|
|
|
4/10/2017
|
-0.90 / -2.40%
|
37.20
|
37.30
|
36.60
|
36.60
|
37.06
|
8.16
|
39,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|