|
Closing price on 5/31/2017
|
|
Open |
31.10 |
High |
31.50 |
Low |
31.10 |
Volume |
24,400 |
Split-adjusted Price |
7.19 |
|
|
DGC Historical 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
|
7.19
|
24,400
|
|
5/30/2017
|
-0.60 / -1.90%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.41
|
7.10
|
14,863
|
|
5/29/2017
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.67
|
7.24
|
13,595
|
|
5/26/2017
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.10
|
31.50
|
31.26
|
7.21
|
25,240
|
|
5/25/2017
|
+0.50 / +1.62%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.17
|
7.19
|
20,000
|
|
5/24/2017
|
-0.10 / -0.32%
|
31.10
|
31.10
|
30.90
|
30.90
|
31.00
|
7.08
|
8,090
|
|
5/23/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.10
|
14,600
|
|
5/22/2017
|
-0.40 / -1.27%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.12
|
7.10
|
28,910
|
|
5/19/2017
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.04
|
7.19
|
32,500
|
|
5/18/2017
|
-0.30 / -0.96%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.28
|
7.10
|
64,259
|
|
5/17/2017
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.36
|
7.17
|
31,300
|
|
5/16/2017
|
0.00 / 0.00%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.52
|
7.21
|
27,663
|
|
5/15/2017
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.30
|
31.50
|
31.48
|
7.21
|
19,514
|
|
5/12/2017
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.36
|
7.21
|
15,007
|
|
5/11/2017
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.10
|
31.20
|
31.25
|
7.14
|
18,200
|
|
5/10/2017
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.10
|
31.50
|
31.36
|
7.21
|
57,362
|
|
5/9/2017
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.60
|
31.70
|
31.73
|
7.26
|
26,971
|
|
5/8/2017
|
-0.60 / -1.85%
|
33.70
|
33.70
|
31.80
|
31.80
|
32.33
|
7.28
|
31,010
|
|
5/5/2017
|
+1.70 / +5.54%
|
30.70
|
32.60
|
30.70
|
32.40
|
31.61
|
7.42
|
123,711
|
|
5/4/2017
|
+0.70 / +2.33%
|
30.00
|
31.00
|
29.80
|
30.70
|
29.99
|
7.03
|
53,900
|
|
5/3/2017
|
-0.50 / -1.64%
|
30.10
|
30.40
|
29.80
|
30.00
|
30.08
|
6.87
|
61,650
|
|
4/28/2017
|
-0.60 / -1.93%
|
30.70
|
31.00
|
30.40
|
30.50
|
30.65
|
6.98
|
50,430
|
|
4/27/2017
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.90
|
31.10
|
31.40
|
7.12
|
67,810
|
|
4/26/2017
|
+0.80 / +2.61%
|
30.00
|
32.00
|
29.40
|
31.40
|
30.60
|
7.19
|
107,974
|
|
4/25/2017
|
-3.40 / -10.00%
|
34.00
|
34.00
|
30.60
|
30.60
|
30.97
|
7.01
|
314,380
|
|
4/24/2017
|
-0.90 / -2.58%
|
34.80
|
34.80
|
33.50
|
34.00
|
33.96
|
7.79
|
109,430
|
|
4/21/2017
|
-0.50 / -1.41%
|
35.00
|
35.80
|
34.70
|
34.90
|
34.85
|
7.99
|
31,900
|
|
4/20/2017
|
-0.10 / -0.28%
|
35.20
|
35.50
|
35.00
|
35.40
|
35.50
|
8.11
|
44,370
|
|
4/19/2017
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
35.50
|
35.50
|
8.13
|
18,600
|
|
4/18/2017
|
0.00 / 0.00%
|
35.40
|
35.50
|
34.70
|
35.50
|
35.32
|
8.13
|
58,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,217,800
|
8.48
|
-0.24%
|
|
|
ABS
|
101,600
|
3.82
|
-0.26%
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
APH
|
325,800
|
6.40
|
-1.99%
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
BMP
|
184,200
|
132.50
|
-0.38%
|
|
|
BRC
|
17,800
|
13.95
|
0.72%
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
CSV
|
2,017,100
|
37.95
|
-1.81%
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|