|
Closing price on 6/21/2017
|
|
Open |
31.40 |
High |
32.00 |
Low |
31.30 |
Volume |
15,910 |
Split-adjusted Price |
7.17 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2017
|
-0.80 / -2.49%
|
31.40
|
32.00
|
31.30
|
31.30
|
31.45
|
7.17
|
15,910
|
|
6/20/2017
|
-0.20 / -0.62%
|
32.30
|
32.30
|
31.00
|
32.10
|
31.64
|
7.35
|
34,500
|
|
6/19/2017
|
-0.70 / -2.12%
|
32.50
|
32.60
|
32.10
|
32.30
|
32.35
|
7.40
|
6,534
|
|
6/16/2017
|
+0.20 / +0.61%
|
33.30
|
34.00
|
32.90
|
33.00
|
33.36
|
7.56
|
33,484
|
|
6/15/2017
|
+1.50 / +4.79%
|
31.50
|
32.90
|
31.50
|
32.80
|
32.03
|
7.51
|
97,600
|
|
6/14/2017
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.36
|
7.17
|
4,500
|
|
6/13/2017
|
+0.10 / +0.32%
|
31.10
|
31.40
|
31.10
|
31.20
|
31.19
|
7.14
|
15,584
|
|
6/12/2017
|
-0.10 / -0.32%
|
31.20
|
31.30
|
31.10
|
31.10
|
31.19
|
7.12
|
48,700
|
|
6/9/2017
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.22
|
7.14
|
32,000
|
|
6/8/2017
|
+0.10 / +0.32%
|
31.00
|
31.60
|
30.90
|
31.60
|
31.13
|
7.24
|
15,500
|
|
6/7/2017
|
+0.70 / +2.27%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.18
|
7.21
|
41,600
|
|
6/6/2017
|
-0.70 / -2.22%
|
31.30
|
31.40
|
30.70
|
30.80
|
31.22
|
7.05
|
51,400
|
|
6/5/2017
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.30
|
31.50
|
31.40
|
7.21
|
27,450
|
|
6/2/2017
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.40
|
31.42
|
7.19
|
11,201
|
|
6/1/2017
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.20
|
31.40
|
31.36
|
7.19
|
16,500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
624,200
|
8.53
|
0.35%
|
|
|
ABS
|
64,400
|
3.87
|
1.04%
|
|
|
APC
|
5,100
|
6.60
|
0.00%
|
|
|
APH
|
176,900
|
6.46
|
-1.07%
|
|
|
APP
|
7,600
|
8.60
|
10.26%
|
|
|
BMP
|
78,000
|
132.10
|
-0.68%
|
|
|
BRC
|
16,700
|
14.00
|
1.08%
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
CSV
|
1,170,800
|
38.10
|
-1.42%
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|