|
Closing price on 7/10/2018
|
|
Open |
31.40 |
High |
31.40 |
Low |
31.30 |
Volume |
3,900 |
Split-adjusted Price |
7.62 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2018
|
-0.20 / -0.63%
|
31.40
|
31.40
|
31.30
|
31.30
|
31.38
|
7.62
|
3,900
|
|
7/9/2018
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.90
|
31.50
|
31.13
|
7.66
|
52,000
|
|
7/6/2018
|
+0.50 / +1.61%
|
30.50
|
31.50
|
30.50
|
31.50
|
30.97
|
7.66
|
18,901
|
|
7/5/2018
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.05
|
7.54
|
9,400
|
|
7/4/2018
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.00
|
31.40
|
31.36
|
7.64
|
54,300
|
|
7/3/2018
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.48
|
7.62
|
8,300
|
|
7/2/2018
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.61
|
7.66
|
17,000
|
|
6/29/2018
|
-0.50 / -1.55%
|
32.00
|
32.00
|
31.10
|
31.80
|
31.56
|
7.74
|
43,200
|
|
6/28/2018
|
+0.30 / +0.94%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.02
|
7.86
|
2,900
|
|
6/27/2018
|
-0.30 / -0.93%
|
32.00
|
32.30
|
31.70
|
32.00
|
32.08
|
7.79
|
11,800
|
|
6/26/2018
|
-0.20 / -0.62%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.27
|
7.86
|
7,800
|
|
6/25/2018
|
+0.30 / +0.93%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.41
|
7.91
|
4,300
|
|
6/22/2018
|
0.00 / 0.00%
|
32.20
|
32.30
|
31.90
|
32.20
|
32.08
|
7.83
|
5,500
|
|
6/21/2018
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.83
|
9,200
|
|
6/20/2018
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.90
|
32.30
|
31.94
|
7.86
|
8,100
|
|
6/19/2018
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.24
|
7.86
|
68,100
|
|
6/18/2018
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.30
|
32.30
|
32.36
|
7.86
|
18,200
|
|
6/15/2018
|
0.00 / 0.00%
|
32.30
|
32.80
|
32.30
|
32.30
|
32.41
|
7.86
|
13,500
|
|
6/14/2018
|
+0.20 / +0.62%
|
32.20
|
32.40
|
32.20
|
32.30
|
32.24
|
7.86
|
46,900
|
|
6/13/2018
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.00
|
32.10
|
32.12
|
7.81
|
10,400
|
|
6/12/2018
|
-0.30 / -0.93%
|
31.80
|
32.10
|
31.50
|
32.10
|
31.80
|
7.81
|
4,200
|
|
6/11/2018
|
-0.10 / -0.31%
|
31.00
|
32.40
|
31.00
|
32.40
|
31.84
|
7.88
|
500
|
|
6/8/2018
|
+0.40 / +1.25%
|
32.40
|
32.50
|
32.10
|
32.50
|
32.40
|
7.91
|
16,600
|
|
6/7/2018
|
+0.10 / +0.31%
|
31.10
|
32.50
|
31.10
|
32.10
|
32.03
|
7.81
|
36,400
|
|
6/6/2018
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.50
|
32.00
|
31.82
|
7.79
|
13,300
|
|
6/5/2018
|
-0.50 / -1.54%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.75
|
7.79
|
1,200
|
|
6/4/2018
|
+0.10 / +0.31%
|
32.40
|
32.80
|
32.40
|
32.50
|
32.59
|
7.91
|
26,000
|
|
6/1/2018
|
+1.30 / +4.18%
|
31.50
|
32.40
|
31.50
|
32.40
|
31.51
|
7.88
|
10,800
|
|
5/31/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.57
|
1,900
|
|
5/30/2018
|
-0.50 / -1.58%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.17
|
7.57
|
7,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|