|
Closing price on 5/9/2018
|
|
Open |
32.40 |
High |
32.80 |
Low |
32.30 |
Volume |
23,600 |
Split-adjusted Price |
7.88 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2018
|
0.00 / 0.00%
|
32.40
|
32.80
|
32.30
|
32.40
|
32.50
|
7.88
|
23,600
|
|
5/8/2018
|
-0.40 / -1.22%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.44
|
7.88
|
2,500
|
|
5/7/2018
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.56
|
7.98
|
3,800
|
|
5/4/2018
|
+0.20 / +0.61%
|
32.50
|
32.80
|
32.00
|
32.80
|
32.19
|
7.98
|
27,000
|
|
5/3/2018
|
-0.30 / -0.91%
|
32.30
|
33.00
|
32.20
|
32.60
|
32.47
|
7.93
|
10,200
|
|
5/2/2018
|
0.00 / 0.00%
|
32.10
|
33.50
|
32.00
|
32.90
|
32.70
|
8.00
|
31,500
|
|
4/27/2018
|
+0.40 / +1.23%
|
32.20
|
32.90
|
32.20
|
32.90
|
32.39
|
8.00
|
5,600
|
|
4/26/2018
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.86
|
7.91
|
45,900
|
|
4/24/2018
|
+0.40 / +1.23%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.19
|
8.03
|
5,200
|
|
4/23/2018
|
-0.20 / -0.61%
|
32.40
|
34.50
|
32.40
|
32.60
|
33.59
|
7.93
|
89,600
|
|
4/20/2018
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.20
|
32.80
|
32.66
|
7.98
|
23,300
|
|
4/19/2018
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.09
|
7.91
|
35,900
|
|
4/18/2018
|
+0.50 / +1.59%
|
31.60
|
33.00
|
31.60
|
32.00
|
32.24
|
7.79
|
20,100
|
|
4/17/2018
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.54
|
7.66
|
16,000
|
|
4/16/2018
|
+0.10 / +0.32%
|
31.20
|
31.70
|
31.20
|
31.60
|
31.56
|
7.69
|
9,900
|
|
4/13/2018
|
+0.30 / +0.96%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.39
|
7.66
|
24,000
|
|
4/12/2018
|
+0.20 / +0.65%
|
31.00
|
31.50
|
30.90
|
31.20
|
31.19
|
7.59
|
28,500
|
|
4/11/2018
|
-0.60 / -1.90%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.18
|
7.54
|
53,600
|
|
4/10/2018
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.20
|
31.60
|
31.44
|
7.69
|
37,200
|
|
4/9/2018
|
-0.20 / -0.63%
|
31.50
|
32.00
|
31.40
|
31.60
|
31.49
|
7.69
|
53,600
|
|
4/6/2018
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.60
|
31.80
|
31.80
|
7.74
|
16,400
|
|
4/5/2018
|
+0.30 / +0.95%
|
30.80
|
31.80
|
30.80
|
31.80
|
31.21
|
7.74
|
43,300
|
|
4/4/2018
|
+0.50 / +1.61%
|
30.80
|
31.50
|
30.70
|
31.50
|
30.78
|
7.66
|
86,000
|
|
4/3/2018
|
0.00 / 0.00%
|
30.90
|
31.40
|
30.70
|
31.00
|
30.81
|
7.54
|
28,500
|
|
4/2/2018
|
-0.30 / -0.96%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.07
|
7.54
|
30,500
|
|
3/30/2018
|
-0.20 / -0.63%
|
31.40
|
31.50
|
30.10
|
31.30
|
31.09
|
7.62
|
67,600
|
|
3/29/2018
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.52
|
7.66
|
21,100
|
|
3/28/2018
|
-0.20 / -0.63%
|
31.70
|
31.90
|
31.50
|
31.50
|
31.53
|
7.66
|
5,916
|
|
3/27/2018
|
+0.10 / +0.32%
|
31.60
|
31.90
|
31.50
|
31.70
|
31.62
|
7.71
|
27,900
|
|
3/26/2018
|
-0.10 / -0.32%
|
31.50
|
32.50
|
31.50
|
31.60
|
31.68
|
7.69
|
30,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|