|
Closing price on 6/6/2016
|
|
Open |
42.00 |
High |
42.50 |
Low |
41.90 |
Volume |
3,100 |
Split-adjusted Price |
8.19 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2016
|
+0.40 / +0.95%
|
42.00
|
42.50
|
41.90
|
42.40
|
42.09
|
8.19
|
3,100
|
|
6/3/2016
|
-0.30 / -0.71%
|
41.80
|
42.00
|
41.60
|
42.00
|
41.78
|
8.11
|
14,300
|
|
6/2/2016
|
-0.30 / -0.70%
|
42.50
|
42.50
|
41.60
|
42.30
|
42.03
|
8.17
|
12,100
|
|
6/1/2016
|
+0.10 / +0.24%
|
42.40
|
42.80
|
42.40
|
42.60
|
42.49
|
8.22
|
27,400
|
|
5/31/2016
|
-0.10 / -0.23%
|
42.60
|
42.60
|
42.40
|
42.50
|
42.49
|
8.20
|
14,800
|
|
5/30/2016
|
+0.10 / +0.24%
|
42.60
|
42.60
|
42.00
|
42.60
|
42.46
|
8.22
|
17,800
|
|
5/27/2016
|
-0.40 / -0.93%
|
42.30
|
42.80
|
42.10
|
42.50
|
42.39
|
8.20
|
13,700
|
|
5/26/2016
|
+1.30 / +3.13%
|
41.60
|
43.00
|
41.50
|
42.90
|
41.94
|
8.28
|
33,200
|
|
5/25/2016
|
+0.40 / +0.97%
|
41.20
|
41.60
|
41.20
|
41.60
|
41.39
|
8.03
|
32,700
|
|
5/24/2016
|
-0.30 / -0.72%
|
41.30
|
41.40
|
41.20
|
41.20
|
41.31
|
7.95
|
8,500
|
|
5/23/2016
|
-0.10 / -0.24%
|
41.50
|
41.60
|
41.30
|
41.50
|
41.50
|
8.01
|
18,400
|
|
5/20/2016
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.64
|
8.03
|
21,600
|
|
5/19/2016
|
-0.30 / -0.72%
|
41.80
|
42.00
|
41.50
|
41.50
|
41.80
|
8.01
|
31,000
|
|
5/18/2016
|
-0.10 / -0.24%
|
42.20
|
42.20
|
41.70
|
41.80
|
41.88
|
8.07
|
12,750
|
|
5/17/2016
|
-0.40 / -0.95%
|
42.20
|
42.30
|
41.90
|
41.90
|
42.30
|
8.09
|
29,190
|
|
5/16/2016
|
0.00 / 0.00%
|
43.80
|
43.80
|
42.20
|
42.30
|
42.43
|
8.17
|
31,300
|
|
5/13/2016
|
-0.60 / -1.40%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.46
|
8.17
|
32,270
|
|
5/12/2016
|
-0.30 / -0.69%
|
43.00
|
43.00
|
42.80
|
42.90
|
42.93
|
8.28
|
11,000
|
|
5/11/2016
|
+0.20 / +0.47%
|
42.60
|
44.20
|
42.60
|
43.20
|
43.07
|
8.34
|
52,600
|
|
5/10/2016
|
-0.20 / -0.46%
|
42.60
|
43.40
|
42.50
|
43.00
|
42.96
|
8.30
|
19,200
|
|
5/9/2016
|
+0.40 / +0.93%
|
42.70
|
43.90
|
42.70
|
43.20
|
42.98
|
8.34
|
52,100
|
|
5/6/2016
|
-0.40 / -0.93%
|
42.80
|
43.00
|
42.60
|
42.80
|
42.79
|
8.26
|
53,100
|
|
5/5/2016
|
-0.20 / -0.46%
|
43.00
|
43.40
|
42.80
|
43.20
|
43.05
|
8.34
|
24,600
|
|
5/4/2016
|
-1.10 / -2.47%
|
44.60
|
44.60
|
43.20
|
43.40
|
43.59
|
8.38
|
33,700
|
|
4/29/2016
|
-1.10 / -2.41%
|
45.00
|
46.00
|
44.00
|
44.50
|
44.74
|
8.59
|
10,200
|
|
4/28/2016
|
-0.30 / -0.65%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.11
|
8.80
|
1,000
|
|
4/27/2016
|
0.00 / 0.00%
|
45.90
|
47.00
|
45.30
|
45.90
|
45.74
|
8.63
|
37,300
|
|
4/26/2016
|
-0.60 / -1.29%
|
46.60
|
46.60
|
45.90
|
45.90
|
46.09
|
8.63
|
53,906
|
|
4/25/2016
|
-0.20 / -0.43%
|
47.50
|
47.50
|
46.40
|
46.50
|
46.61
|
8.74
|
24,670
|
|
4/22/2016
|
+0.10 / +0.21%
|
46.50
|
47.50
|
46.00
|
46.70
|
46.79
|
8.78
|
35,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,550,800
|
8.49
|
0.12%
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|