Closing price on 6/25/2015
|
|
Open |
27.60 |
High |
27.60 |
Low |
27.60 |
Volume |
11,400 |
Split-adjusted Price |
5.09 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2015
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.09
|
11,400
|
|
6/24/2015
|
-0.30 / -1.08%
|
27.50
|
27.60
|
27.00
|
27.60
|
27.25
|
5.09
|
3,100
|
|
6/23/2015
|
-1.50 / -5.10%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.68
|
5.14
|
4,100
|
|
6/22/2015
|
+1.30 / +4.63%
|
28.00
|
29.40
|
28.00
|
29.40
|
28.03
|
5.42
|
4,900
|
|
6/19/2015
|
-0.60 / -2.09%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.03
|
5.18
|
11,500
|
|
6/18/2015
|
-0.70 / -2.38%
|
28.50
|
28.70
|
27.80
|
28.70
|
28.01
|
5.29
|
4,300
|
|
6/17/2015
|
+0.90 / +3.16%
|
31.20
|
31.20
|
27.90
|
29.40
|
29.50
|
5.42
|
300
|
|
6/16/2015
|
0.00 / 0.00%
|
28.50
|
29.90
|
28.50
|
28.50
|
28.58
|
5.25
|
7,500
|
|
6/15/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.55
|
5.25
|
3,000
|
|
6/12/2015
|
0.00 / 0.00%
|
29.90
|
30.00
|
28.50
|
28.50
|
29.99
|
5.25
|
6,900
|
|
6/11/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
28.50
|
28.50
|
28.76
|
5.25
|
3,200
|
|
6/10/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
28.50
|
28.50
|
28.60
|
5.25
|
5,700
|
|
6/9/2015
|
-2.40 / -7.77%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.09
|
5.25
|
2,500
|
|
6/8/2015
|
+2.80 / +9.96%
|
28.20
|
30.90
|
28.20
|
30.90
|
28.22
|
5.70
|
6,000
|
|
6/5/2015
|
-5.90 / -17.35%
|
28.00
|
29.70
|
27.50
|
28.10
|
28.15
|
5.18
|
4,100
|
|
6/4/2015
|
-0.80 / -2.30%
|
38.20
|
38.20
|
34.00
|
34.00
|
34.32
|
4.98
|
1,300
|
|
6/3/2015
|
+1.60 / +4.82%
|
33.30
|
36.40
|
33.30
|
34.80
|
33.53
|
5.09
|
3,200
|
|
6/2/2015
|
-0.30 / -0.90%
|
33.50
|
33.60
|
33.20
|
33.20
|
33.50
|
4.86
|
2,900
|
|
6/1/2015
|
+0.40 / +1.21%
|
34.40
|
35.00
|
33.50
|
33.50
|
33.72
|
4.90
|
1,200
|
|
5/29/2015
|
+0.10 / +0.30%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.05
|
4.85
|
1,900
|
|
5/28/2015
|
-0.50 / -1.49%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
4.83
|
1,600
|
|
5/27/2015
|
+0.50 / +1.52%
|
34.80
|
34.80
|
33.50
|
33.50
|
33.83
|
4.90
|
800
|
|
5/26/2015
|
-0.50 / -1.49%
|
36.80
|
36.80
|
33.00
|
33.00
|
33.35
|
4.83
|
1,100
|
|
5/25/2015
|
-0.50 / -1.47%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
4.90
|
100
|
|
5/22/2015
|
+2.40 / +7.59%
|
31.10
|
34.00
|
31.10
|
34.00
|
31.86
|
4.98
|
7,100
|
|
5/21/2015
|
-1.60 / -4.82%
|
33.10
|
36.40
|
31.60
|
31.60
|
33.47
|
4.63
|
1,000
|
|
5/20/2015
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
4.86
|
0
|
|
5/19/2015
|
0.00 / 0.00%
|
36.50
|
36.50
|
33.00
|
33.20
|
33.31
|
4.86
|
4,610
|
|
5/18/2015
|
-1.30 / -3.77%
|
37.80
|
37.80
|
31.50
|
33.20
|
33.44
|
4.86
|
500
|
|
5/15/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5.05
|
0
|
|
|