|
Closing price on 6/30/2020
|
|
Open |
38.80 |
High |
39.50 |
Low |
38.20 |
Volume |
225,500 |
Split-adjusted Price |
11.88 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2020
|
+0.70 / +1.80%
|
38.80
|
39.50
|
38.20
|
39.50
|
38.71
|
11.88
|
225,500
|
|
6/29/2020
|
-0.80 / -2.02%
|
39.40
|
39.40
|
38.50
|
38.80
|
38.93
|
11.67
|
181,100
|
|
6/26/2020
|
+1.20 / +3.13%
|
38.40
|
40.90
|
38.40
|
39.60
|
39.80
|
11.91
|
498,900
|
|
6/25/2020
|
0.00 / 0.00%
|
38.30
|
38.70
|
38.00
|
38.40
|
38.40
|
11.55
|
95,400
|
|
6/24/2020
|
-0.40 / -1.03%
|
38.90
|
39.20
|
38.30
|
38.40
|
38.55
|
11.55
|
126,200
|
|
6/23/2020
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
38.80
|
38.81
|
11.67
|
46,300
|
|
6/22/2020
|
-0.50 / -1.27%
|
39.30
|
39.30
|
38.80
|
38.80
|
38.95
|
11.67
|
168,400
|
|
6/19/2020
|
+1.30 / +3.42%
|
38.00
|
40.00
|
38.00
|
39.30
|
39.30
|
11.82
|
482,000
|
|
6/18/2020
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.70
|
38.00
|
38.01
|
11.43
|
133,700
|
|
6/17/2020
|
-0.40 / -1.04%
|
38.60
|
38.60
|
38.10
|
38.20
|
38.26
|
11.49
|
85,400
|
|
6/16/2020
|
+0.10 / +0.26%
|
38.00
|
38.70
|
38.00
|
38.60
|
38.39
|
11.61
|
94,300
|
|
6/15/2020
|
0.00 / 0.00%
|
38.80
|
39.20
|
38.00
|
38.50
|
38.55
|
11.58
|
221,600
|
|
6/12/2020
|
+1.70 / +4.62%
|
36.00
|
38.50
|
35.00
|
38.50
|
36.72
|
11.58
|
360,927
|
|
6/11/2020
|
-3.20 / -8.00%
|
39.20
|
39.20
|
36.50
|
36.80
|
37.53
|
11.07
|
1,410,700
|
|
6/10/2020
|
-0.90 / -2.20%
|
40.30
|
40.50
|
39.40
|
40.00
|
39.93
|
12.03
|
623,400
|
|
6/9/2020
|
-0.70 / -1.68%
|
41.50
|
41.50
|
40.00
|
40.90
|
40.95
|
12.30
|
270,400
|
|
6/8/2020
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.20
|
41.60
|
41.74
|
12.51
|
464,115
|
|
6/5/2020
|
+1.50 / +3.75%
|
40.40
|
41.90
|
40.00
|
41.50
|
41.12
|
12.48
|
737,400
|
|
6/4/2020
|
+1.80 / +4.71%
|
38.30
|
40.10
|
38.00
|
40.00
|
39.38
|
12.03
|
599,100
|
|
6/3/2020
|
-0.70 / -1.80%
|
39.00
|
39.00
|
37.50
|
38.20
|
38.30
|
11.49
|
162,400
|
|
6/2/2020
|
-0.30 / -0.77%
|
39.50
|
40.60
|
38.60
|
38.90
|
39.52
|
11.70
|
272,000
|
|
6/1/2020
|
+2.40 / +6.52%
|
36.60
|
39.30
|
36.60
|
39.20
|
37.96
|
11.79
|
537,600
|
|
5/29/2020
|
0.00 / 0.00%
|
37.00
|
37.10
|
36.50
|
36.80
|
36.76
|
11.07
|
141,700
|
|
5/28/2020
|
+1.30 / +3.66%
|
35.60
|
37.20
|
35.60
|
36.80
|
36.68
|
11.07
|
263,300
|
|
5/27/2020
|
+2.00 / +5.97%
|
33.70
|
36.80
|
33.70
|
35.50
|
35.78
|
10.68
|
450,200
|
|
5/26/2020
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.80
|
33.50
|
33.19
|
10.07
|
176,600
|
|
5/25/2020
|
+0.40 / +1.23%
|
32.70
|
33.10
|
29.50
|
33.00
|
32.79
|
9.92
|
183,100
|
|
5/22/2020
|
+0.30 / +0.93%
|
32.30
|
32.80
|
32.10
|
32.60
|
32.57
|
9.80
|
174,900
|
|
5/21/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.30
|
32.20
|
9.71
|
185,400
|
|
5/20/2020
|
+0.60 / +1.89%
|
31.70
|
32.30
|
31.50
|
32.30
|
32.02
|
9.71
|
106,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|