|
Closing price on 6/28/2021
|
|
Open |
81.50 |
High |
83.50 |
Low |
81.10 |
Volume |
867,400 |
Split-adjusted Price |
34.51 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2021
|
+2.00 / +2.47%
|
81.50
|
83.50
|
81.10
|
83.00
|
82.67
|
34.51
|
867,400
|
|
6/25/2021
|
+1.60 / +2.02%
|
79.40
|
81.40
|
78.70
|
81.00
|
79.93
|
33.68
|
695,000
|
|
6/24/2021
|
-0.10 / -0.13%
|
79.50
|
81.30
|
79.00
|
79.40
|
79.70
|
33.02
|
783,100
|
|
6/23/2021
|
-1.70 / -2.09%
|
80.50
|
81.50
|
79.00
|
79.50
|
79.77
|
33.06
|
1,173,700
|
|
6/22/2021
|
-0.10 / -0.12%
|
82.00
|
82.50
|
81.20
|
81.20
|
81.84
|
33.76
|
579,500
|
|
6/21/2021
|
-0.30 / -0.37%
|
80.50
|
81.60
|
80.10
|
81.30
|
80.88
|
33.81
|
928,800
|
|
6/18/2021
|
-0.20 / -0.24%
|
81.70
|
82.00
|
80.60
|
81.60
|
81.55
|
33.93
|
537,800
|
|
6/17/2021
|
+0.80 / +0.99%
|
79.70
|
82.70
|
79.50
|
81.80
|
81.59
|
34.01
|
816,000
|
|
6/16/2021
|
+1.40 / +1.76%
|
80.50
|
82.00
|
79.20
|
81.00
|
80.72
|
33.68
|
1,233,000
|
|
6/15/2021
|
+5.10 / +6.85%
|
74.80
|
79.70
|
74.50
|
79.60
|
78.49
|
33.10
|
3,219,300
|
|
6/14/2021
|
+1.90 / +2.62%
|
72.60
|
75.00
|
72.40
|
74.50
|
74.23
|
30.98
|
1,896,400
|
|
6/11/2021
|
-0.20 / -0.27%
|
72.70
|
74.00
|
71.50
|
72.60
|
73.05
|
30.19
|
1,217,500
|
|
6/10/2021
|
+1.80 / +2.54%
|
70.60
|
73.60
|
70.00
|
72.80
|
71.72
|
30.27
|
992,300
|
|
6/9/2021
|
0.00 / 0.00%
|
70.40
|
71.80
|
69.00
|
71.00
|
70.22
|
29.52
|
1,236,700
|
|
6/8/2021
|
-2.00 / -2.74%
|
72.00
|
72.90
|
70.20
|
71.00
|
71.24
|
29.52
|
1,543,900
|
|
6/7/2021
|
-1.40 / -1.88%
|
74.50
|
74.60
|
70.00
|
73.00
|
72.26
|
30.35
|
1,520,300
|
|
6/4/2021
|
-0.40 / -0.53%
|
75.00
|
75.00
|
73.50
|
74.40
|
74.29
|
30.94
|
698,000
|
|
6/3/2021
|
+3.10 / +4.32%
|
72.00
|
75.00
|
71.50
|
74.80
|
73.58
|
31.10
|
1,936,100
|
|
6/2/2021
|
+0.70 / +0.99%
|
70.20
|
72.00
|
70.20
|
71.70
|
71.21
|
29.81
|
1,046,100
|
|
6/1/2021
|
-0.70 / -0.98%
|
71.70
|
72.50
|
70.80
|
71.00
|
71.94
|
29.52
|
782,500
|
|
5/31/2021
|
+0.50 / +0.70%
|
71.90
|
72.70
|
70.60
|
71.70
|
71.29
|
29.81
|
1,074,100
|
|
5/28/2021
|
-0.30 / -0.42%
|
71.50
|
71.50
|
70.40
|
71.20
|
70.86
|
29.61
|
695,600
|
|
5/27/2021
|
-0.40 / -0.56%
|
71.90
|
71.90
|
70.00
|
71.50
|
70.70
|
29.73
|
795,600
|
|
5/26/2021
|
+0.20 / +0.28%
|
71.40
|
72.50
|
70.80
|
71.90
|
71.61
|
29.90
|
1,097,100
|
|
5/25/2021
|
+0.90 / +1.27%
|
70.80
|
72.00
|
70.40
|
71.70
|
71.48
|
29.81
|
1,091,500
|
|
5/24/2021
|
+0.40 / +0.57%
|
71.00
|
71.00
|
70.00
|
70.80
|
70.55
|
29.44
|
744,700
|
|
5/21/2021
|
+3.50 / +5.23%
|
67.20
|
71.50
|
67.10
|
70.40
|
69.88
|
29.27
|
2,644,500
|
|
5/20/2021
|
-0.60 / -0.89%
|
67.40
|
67.40
|
66.10
|
66.90
|
66.92
|
27.82
|
562,100
|
|
5/19/2021
|
+0.90 / +1.35%
|
66.10
|
68.00
|
65.00
|
67.50
|
66.05
|
28.07
|
1,119,400
|
|
5/18/2021
|
-0.40 / -0.60%
|
66.20
|
66.90
|
66.00
|
66.60
|
66.00
|
27.69
|
733,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|