|
Closing price on 5/28/2021
|
|
Open |
71.50 |
High |
71.50 |
Low |
70.40 |
Volume |
695,600 |
Split-adjusted Price |
29.61 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
-0.30 / -0.42%
|
71.50
|
71.50
|
70.40
|
71.20
|
70.86
|
29.61
|
695,600
|
|
5/27/2021
|
-0.40 / -0.56%
|
71.90
|
71.90
|
70.00
|
71.50
|
70.70
|
29.73
|
795,600
|
|
5/26/2021
|
+0.20 / +0.28%
|
71.40
|
72.50
|
70.80
|
71.90
|
71.61
|
29.90
|
1,097,100
|
|
5/25/2021
|
+0.90 / +1.27%
|
70.80
|
72.00
|
70.40
|
71.70
|
71.48
|
29.81
|
1,091,500
|
|
5/24/2021
|
+0.40 / +0.57%
|
71.00
|
71.00
|
70.00
|
70.80
|
70.55
|
29.44
|
744,700
|
|
5/21/2021
|
+3.50 / +5.23%
|
67.20
|
71.50
|
67.10
|
70.40
|
69.88
|
29.27
|
2,644,500
|
|
5/20/2021
|
-0.60 / -0.89%
|
67.40
|
67.40
|
66.10
|
66.90
|
66.92
|
27.82
|
562,100
|
|
5/19/2021
|
+0.90 / +1.35%
|
66.10
|
68.00
|
65.00
|
67.50
|
66.05
|
28.07
|
1,119,400
|
|
5/18/2021
|
-0.40 / -0.60%
|
66.20
|
66.90
|
66.00
|
66.60
|
66.00
|
27.69
|
733,500
|
|
5/17/2021
|
+0.20 / +0.30%
|
66.80
|
69.00
|
65.80
|
67.00
|
65.80
|
27.86
|
1,794,700
|
|
5/14/2021
|
-1.10 / -1.62%
|
69.00
|
69.00
|
66.80
|
66.80
|
67.28
|
27.78
|
1,385,900
|
|
5/13/2021
|
-2.00 / -2.86%
|
68.80
|
69.50
|
67.90
|
67.90
|
68.48
|
28.23
|
1,454,000
|
|
5/12/2021
|
+1.60 / +2.34%
|
68.00
|
69.90
|
67.50
|
69.90
|
68.52
|
29.06
|
956,500
|
|
5/11/2021
|
-1.50 / -2.15%
|
68.90
|
69.70
|
68.00
|
68.30
|
68.71
|
28.40
|
631,900
|
|
5/10/2021
|
+1.40 / +2.05%
|
68.40
|
70.10
|
68.40
|
69.80
|
69.24
|
29.02
|
967,600
|
|
5/7/2021
|
+2.50 / +3.79%
|
67.60
|
68.60
|
66.50
|
68.40
|
68.17
|
28.44
|
1,859,700
|
|
5/6/2021
|
+0.70 / +0.93%
|
75.00
|
75.90
|
74.50
|
75.70
|
75.45
|
27.37
|
1,097,600
|
|
5/5/2021
|
+0.40 / +0.54%
|
75.20
|
76.50
|
75.00
|
75.00
|
75.77
|
27.12
|
874,500
|
|
5/4/2021
|
+4.80 / +6.88%
|
69.00
|
74.60
|
69.00
|
74.60
|
72.94
|
26.97
|
2,530,400
|
|
4/29/2021
|
-0.20 / -0.29%
|
70.00
|
71.50
|
69.60
|
69.80
|
70.32
|
25.24
|
398,600
|
|
4/28/2021
|
+1.30 / +1.89%
|
68.60
|
71.90
|
68.50
|
70.00
|
70.55
|
25.31
|
781,800
|
|
4/27/2021
|
+0.20 / +0.29%
|
68.80
|
69.40
|
67.80
|
68.70
|
68.56
|
24.84
|
378,800
|
|
4/26/2021
|
-0.50 / -0.72%
|
69.00
|
69.50
|
67.70
|
68.50
|
68.36
|
24.77
|
394,700
|
|
4/23/2021
|
+1.00 / +1.47%
|
67.20
|
69.00
|
67.00
|
69.00
|
67.65
|
24.95
|
610,200
|
|
4/22/2021
|
-1.90 / -2.72%
|
69.50
|
70.00
|
68.00
|
68.00
|
68.79
|
24.59
|
895,000
|
|
4/20/2021
|
-1.80 / -2.51%
|
72.00
|
72.80
|
69.90
|
69.90
|
71.56
|
25.27
|
823,300
|
|
4/19/2021
|
+2.90 / +4.22%
|
69.00
|
73.00
|
67.90
|
71.70
|
70.51
|
25.92
|
1,143,400
|
|
4/16/2021
|
-0.20 / -0.29%
|
69.00
|
69.20
|
67.50
|
68.80
|
69.00
|
24.88
|
464,200
|
|
4/15/2021
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.10
|
69.00
|
68.59
|
24.95
|
282,500
|
|
4/14/2021
|
+0.80 / +1.17%
|
68.00
|
69.00
|
67.50
|
68.90
|
68.07
|
24.91
|
515,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|