|
|
Closing price on 5/6/2020
|
|
| Open |
28.70 |
| High |
29.20 |
| Low |
28.40 |
| Volume |
181,300 |
| Split-adjusted Price |
8.78 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.40
|
29.20
|
28.85
|
8.78
|
181,300
|
|
|
5/5/2020
|
+1.10 / +3.99%
|
26.70
|
28.70
|
26.70
|
28.70
|
28.11
|
8.63
|
350,200
|
|
|
5/4/2020
|
+0.90 / +3.37%
|
26.70
|
27.70
|
26.70
|
27.60
|
27.41
|
8.30
|
247,500
|
|
|
4/29/2020
|
+0.10 / +0.38%
|
26.40
|
27.00
|
26.00
|
26.70
|
26.63
|
8.03
|
138,900
|
|
|
4/28/2020
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.47
|
8.00
|
126,700
|
|
|
4/27/2020
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.70
|
26.90
|
26.93
|
8.09
|
72,200
|
|
|
4/24/2020
|
+1.10 / +4.25%
|
25.90
|
27.50
|
25.30
|
27.00
|
26.71
|
8.12
|
477,100
|
|
|
4/23/2020
|
+0.40 / +1.57%
|
25.60
|
26.50
|
25.60
|
25.90
|
25.98
|
7.79
|
228,400
|
|
|
4/22/2020
|
+0.10 / +0.39%
|
25.40
|
25.50
|
24.30
|
25.50
|
25.08
|
7.67
|
103,400
|
|
|
4/21/2020
|
-0.20 / -0.78%
|
25.60
|
25.90
|
24.80
|
25.40
|
25.43
|
7.64
|
336,700
|
|
|
4/20/2020
|
+1.20 / +4.92%
|
24.60
|
26.80
|
24.40
|
25.60
|
26.18
|
7.70
|
759,700
|
|
|
4/17/2020
|
+1.00 / +4.27%
|
23.50
|
24.70
|
23.40
|
24.40
|
24.26
|
7.34
|
250,500
|
|
|
4/16/2020
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.30
|
23.40
|
22.91
|
7.04
|
150,100
|
|
|
4/15/2020
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.70
|
6.80
|
64,000
|
|
|
4/14/2020
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.66
|
6.83
|
36,400
|
|
|
4/13/2020
|
+0.50 / +2.24%
|
22.20
|
23.00
|
22.20
|
22.80
|
22.79
|
6.86
|
169,200
|
|
|
4/10/2020
|
-0.20 / -0.89%
|
22.50
|
22.80
|
22.00
|
22.30
|
22.51
|
6.71
|
90,100
|
|
|
4/9/2020
|
+1.20 / +5.63%
|
21.50
|
23.00
|
21.40
|
22.50
|
22.02
|
6.77
|
151,000
|
|
|
4/8/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.27
|
6.41
|
77,900
|
|
|
4/7/2020
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.20
|
21.50
|
21.48
|
6.47
|
118,200
|
|
|
4/6/2020
|
+1.50 / +7.54%
|
19.90
|
21.40
|
19.90
|
21.40
|
20.46
|
6.44
|
91,900
|
|
|
4/3/2020
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.50
|
19.90
|
19.76
|
5.98
|
250,600
|
|
|
4/1/2020
|
+0.50 / +2.58%
|
19.40
|
19.90
|
18.50
|
19.90
|
19.28
|
5.98
|
36,100
|
|
|
3/31/2020
|
-0.80 / -3.96%
|
20.90
|
20.90
|
18.40
|
19.40
|
19.39
|
5.83
|
73,600
|
|
|
3/30/2020
|
-0.80 / -3.81%
|
21.00
|
22.80
|
19.70
|
20.20
|
20.22
|
6.07
|
63,700
|
|
|
3/27/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.20
|
21.00
|
20.51
|
6.32
|
109,500
|
|
|
3/26/2020
|
-0.40 / -1.87%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.95
|
6.32
|
78,900
|
|
|
3/25/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.80
|
21.40
|
21.11
|
6.44
|
873,925
|
|
|
3/24/2020
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.62
|
6.47
|
30,300
|
|
|
3/23/2020
|
-0.80 / -3.59%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.95
|
6.47
|
239,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|