|
Closing price on 5/5/2017
|
|
| Open |
30.70 |
| High |
32.60 |
| Low |
30.70 |
| Volume |
123,711 |
| Split-adjusted Price |
7.22 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2017
|
+0.90 / +2.46%
|
36.60
|
37.70
|
36.50
|
37.50
|
37.00
|
8.36
|
76,589
|
|
|
4/5/2017
|
-0.30 / -0.81%
|
36.90
|
36.90
|
36.40
|
36.60
|
36.55
|
8.16
|
97,550
|
|
|
4/4/2017
|
+0.30 / +0.82%
|
36.30
|
37.00
|
36.20
|
36.90
|
36.68
|
8.23
|
120,734
|
|
|
4/3/2017
|
-1.40 / -3.68%
|
37.60
|
38.00
|
36.50
|
36.60
|
37.31
|
8.16
|
145,343
|
|
|
3/31/2017
|
0.00 / 0.00%
|
37.90
|
38.10
|
37.60
|
38.00
|
37.78
|
8.47
|
41,000
|
|
|
3/30/2017
|
+0.20 / +0.53%
|
38.10
|
38.50
|
37.70
|
38.00
|
37.96
|
8.47
|
64,547
|
|
|
3/29/2017
|
+0.30 / +0.80%
|
37.40
|
39.30
|
37.40
|
37.80
|
38.41
|
8.43
|
106,514
|
|
|
3/28/2017
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.90
|
8.36
|
103,360
|
|
|
3/27/2017
|
-0.70 / -1.81%
|
38.50
|
38.70
|
38.00
|
38.00
|
38.32
|
8.47
|
124,581
|
|
|
3/24/2017
|
-0.30 / -0.77%
|
38.70
|
39.10
|
38.40
|
38.70
|
39.00
|
8.63
|
131,130
|
|
|
3/23/2017
|
+0.80 / +2.09%
|
37.80
|
39.40
|
37.80
|
39.00
|
38.81
|
8.69
|
140,254
|
|
|
3/22/2017
|
-1.60 / -4.02%
|
39.50
|
39.50
|
38.20
|
38.20
|
38.80
|
8.52
|
167,185
|
|
|