Closing price on 6/5/2015
|
|
Open |
28.00 |
High |
29.70 |
Low |
27.50 |
Volume |
4,100 |
Split-adjusted Price |
5.18 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/14/2015
|
-1.80 / -4.96%
|
39.90
|
39.90
|
34.50
|
34.50
|
35.59
|
5.05
|
1,200
|
|
5/13/2015
|
+3.30 / +10.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
5.31
|
100
|
|
5/12/2015
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.07
|
4.83
|
9,200
|
|
5/11/2015
|
-1.00 / -2.94%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.80
|
4.83
|
1,500
|
|
5/8/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.98
|
0
|
|
5/7/2015
|
+0.70 / +2.10%
|
35.80
|
36.60
|
34.00
|
34.00
|
34.09
|
4.98
|
5,269
|
|
5/6/2015
|
+0.70 / +2.15%
|
33.40
|
33.40
|
33.20
|
33.30
|
33.30
|
4.87
|
5,200
|
|
5/5/2015
|
-1.40 / -4.12%
|
34.90
|
34.90
|
32.60
|
32.60
|
33.75
|
4.77
|
200
|
|
5/4/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.98
|
0
|
|
4/27/2015
|
-0.90 / -2.58%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.84
|
4.98
|
700
|
|
4/24/2015
|
-3.00 / -7.92%
|
39.90
|
39.90
|
34.20
|
34.90
|
36.17
|
5.11
|
400
|
|
4/23/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
10
|
|
4/22/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
0
|
|
4/21/2015
|
+2.50 / +7.06%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
5.55
|
100
|
|
|