Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2017	+0.40 / +1.29%	31.10	31.50	31.10	31.40	31.39	7.00	24,400
5/30/2017	-0.60 / -1.90%	31.80	31.80	31.00	31.00	31.41	6.91	14,863
5/29/2017	+0.10 / +0.32%	31.50	31.80	31.50	31.60	31.67	7.04	13,595
5/26/2017	+0.10 / +0.32%	31.30	31.50	31.10	31.50	31.26	7.02	25,240
5/25/2017	+0.50 / +1.62%	31.00	31.40	31.00	31.40	31.17	7.00	20,000
5/24/2017	-0.10 / -0.32%	31.10	31.10	30.90	30.90	31.00	6.89	8,090
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

<<Previous 30 days Next 30 days>>

DGC News

26/11	DGC: Report on ownership change of group of affiliated foreign inventors
04/11	DGC: Report on ownership change of group of affiliated foreign inventors - Truong Ngoc Phuong
31/10	DGC: Record date for the 2024 cash dividend payment
24/10	DGC: BOD resolution dated October 23, 2024
24/10	DGC: Plan for 2023 cash dividend payment

More News

Related Companies

	Volume	Price	Change
AAA	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%