|
Closing price on 6/2/2020
|
|
| Open |
39.50 |
| High |
40.60 |
| Low |
38.60 |
| Volume |
272,000 |
| Split-adjusted Price |
11.39 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.30 / -0.77%
|
39.50
|
40.60
|
38.60
|
38.90
|
39.52
|
11.39
|
272,000
|
|
|
6/1/2020
|
+2.40 / +6.52%
|
36.60
|
39.30
|
36.60
|
39.20
|
37.96
|
11.48
|
537,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
37.00
|
37.10
|
36.50
|
36.80
|
36.76
|
10.77
|
141,700
|
|
|
5/28/2020
|
+1.30 / +3.66%
|
35.60
|
37.20
|
35.60
|
36.80
|
36.68
|
10.77
|
263,300
|
|
|
5/27/2020
|
+2.00 / +5.97%
|
33.70
|
36.80
|
33.70
|
35.50
|
35.78
|
10.39
|
450,200
|
|
|
5/26/2020
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.80
|
33.50
|
33.19
|
9.81
|
176,600
|
|
|
5/25/2020
|
+0.40 / +1.23%
|
32.70
|
33.10
|
29.50
|
33.00
|
32.79
|
9.66
|
183,100
|
|
|
5/22/2020
|
+0.30 / +0.93%
|
32.30
|
32.80
|
32.10
|
32.60
|
32.57
|
9.54
|
174,900
|
|
|
5/21/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.30
|
32.20
|
9.46
|
185,400
|
|
|
5/20/2020
|
+0.60 / +1.89%
|
31.70
|
32.30
|
31.50
|
32.30
|
32.02
|
9.46
|
106,400
|
|
|
5/19/2020
|
-0.10 / -0.31%
|
32.00
|
32.40
|
31.60
|
31.70
|
31.94
|
9.28
|
212,900
|
|
|
5/18/2020
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.00
|
31.80
|
31.61
|
9.31
|
175,700
|
|
|
5/15/2020
|
-0.70 / -2.19%
|
31.80
|
32.00
|
31.20
|
31.20
|
31.63
|
9.13
|
127,100
|
|
|
5/14/2020
|
+1.50 / +4.93%
|
30.00
|
32.90
|
30.00
|
31.90
|
31.85
|
9.34
|
317,400
|
|
|
5/13/2020
|
+1.10 / +3.75%
|
29.20
|
30.50
|
29.20
|
30.40
|
29.82
|
8.90
|
261,900
|
|
|
5/12/2020
|
+0.30 / +1.03%
|
29.10
|
29.60
|
29.00
|
29.30
|
29.29
|
8.58
|
92,000
|
|
|
5/11/2020
|
+0.40 / +1.40%
|
28.60
|
29.50
|
28.10
|
29.00
|
29.04
|
8.49
|
142,900
|
|
|
5/8/2020
|
-0.30 / -1.04%
|
28.70
|
28.90
|
28.40
|
28.60
|
28.62
|
8.37
|
112,100
|
|
|
5/7/2020
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.80
|
28.90
|
28.97
|
8.46
|
148,300
|
|
|
5/6/2020
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.40
|
29.20
|
28.85
|
8.55
|
181,300
|
|
|
5/5/2020
|
+1.10 / +3.99%
|
26.70
|
28.70
|
26.70
|
28.70
|
28.11
|
8.40
|
350,200
|
|
|
5/4/2020
|
+0.90 / +3.37%
|
26.70
|
27.70
|
26.70
|
27.60
|
27.41
|
8.08
|
247,500
|
|
|
4/29/2020
|
+0.10 / +0.38%
|
26.40
|
27.00
|
26.00
|
26.70
|
26.63
|
7.82
|
138,900
|
|
|
4/28/2020
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.47
|
7.79
|
126,700
|
|
|
4/27/2020
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.70
|
26.90
|
26.93
|
7.87
|
72,200
|
|
|
4/24/2020
|
+1.10 / +4.25%
|
25.90
|
27.50
|
25.30
|
27.00
|
26.71
|
7.90
|
477,100
|
|
|
4/23/2020
|
+0.40 / +1.57%
|
25.60
|
26.50
|
25.60
|
25.90
|
25.98
|
7.58
|
228,400
|
|
|
4/22/2020
|
+0.10 / +0.39%
|
25.40
|
25.50
|
24.30
|
25.50
|
25.08
|
7.47
|
103,400
|
|
|
4/21/2020
|
-0.20 / -0.78%
|
25.60
|
25.90
|
24.80
|
25.40
|
25.43
|
7.44
|
336,700
|
|
|
4/20/2020
|
+1.20 / +4.92%
|
24.60
|
26.80
|
24.40
|
25.60
|
26.18
|
7.49
|
759,700
|
|
|