|
Closing price on 7/14/2020
|
|
| Open |
40.00 |
| High |
40.30 |
| Low |
39.60 |
| Volume |
124,100 |
| Split-adjusted Price |
11.68 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
-0.30 / -0.75%
|
40.00
|
40.30
|
39.60
|
39.90
|
40.06
|
11.68
|
124,100
|
|
|
7/13/2020
|
+0.30 / +0.75%
|
39.90
|
40.80
|
39.50
|
40.20
|
40.23
|
11.77
|
225,800
|
|
|
7/10/2020
|
-0.20 / -0.50%
|
40.10
|
40.30
|
39.50
|
39.90
|
39.69
|
11.68
|
160,800
|
|
|
7/9/2020
|
-0.20 / -0.50%
|
40.00
|
40.20
|
39.00
|
40.10
|
39.83
|
11.74
|
165,900
|
|
|
7/8/2020
|
0.00 / 0.00%
|
40.00
|
41.00
|
38.80
|
40.30
|
39.67
|
11.80
|
476,300
|
|
|
7/7/2020
|
-0.50 / -1.23%
|
40.80
|
41.00
|
40.30
|
40.30
|
40.77
|
11.80
|
149,900
|
|
|
7/6/2020
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.00
|
40.80
|
40.66
|
11.94
|
169,800
|
|
|
7/3/2020
|
+1.30 / +3.29%
|
39.70
|
41.30
|
39.70
|
40.80
|
40.55
|
11.94
|
881,700
|
|
|
7/2/2020
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.40
|
39.50
|
39.60
|
11.56
|
81,100
|
|
|
7/1/2020
|
+0.30 / +0.76%
|
38.80
|
40.00
|
38.70
|
39.80
|
39.62
|
11.65
|
200,500
|
|
|
6/30/2020
|
+0.70 / +1.80%
|
38.80
|
39.50
|
38.20
|
39.50
|
38.71
|
11.56
|
225,500
|
|
|
6/29/2020
|
-0.80 / -2.02%
|
39.40
|
39.40
|
38.50
|
38.80
|
38.93
|
11.36
|
181,100
|
|
|
6/26/2020
|
+1.20 / +3.13%
|
38.40
|
40.90
|
38.40
|
39.60
|
39.80
|
11.59
|
498,900
|
|
|
6/25/2020
|
0.00 / 0.00%
|
38.30
|
38.70
|
38.00
|
38.40
|
38.40
|
11.24
|
95,400
|
|
|
6/24/2020
|
-0.40 / -1.03%
|
38.90
|
39.20
|
38.30
|
38.40
|
38.55
|
11.24
|
126,200
|
|
|
6/23/2020
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
38.80
|
38.81
|
11.36
|
46,300
|
|
|
6/22/2020
|
-0.50 / -1.27%
|
39.30
|
39.30
|
38.80
|
38.80
|
38.95
|
11.36
|
168,400
|
|
|
6/19/2020
|
+1.30 / +3.42%
|
38.00
|
40.00
|
38.00
|
39.30
|
39.30
|
11.51
|
482,000
|
|
|
6/18/2020
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.70
|
38.00
|
38.01
|
11.12
|
133,700
|
|
|
6/17/2020
|
-0.40 / -1.04%
|
38.60
|
38.60
|
38.10
|
38.20
|
38.26
|
11.18
|
85,400
|
|
|
6/16/2020
|
+0.10 / +0.26%
|
38.00
|
38.70
|
38.00
|
38.60
|
38.39
|
11.30
|
94,300
|
|
|
6/15/2020
|
0.00 / 0.00%
|
38.80
|
39.20
|
38.00
|
38.50
|
38.55
|
11.27
|
221,600
|
|
|
6/12/2020
|
+1.70 / +4.62%
|
36.00
|
38.50
|
35.00
|
38.50
|
36.72
|
11.27
|
360,927
|
|
|
6/11/2020
|
-3.20 / -8.00%
|
39.20
|
39.20
|
36.50
|
36.80
|
37.53
|
10.77
|
1,410,700
|
|
|
6/10/2020
|
-0.90 / -2.20%
|
40.30
|
40.50
|
39.40
|
40.00
|
39.93
|
11.71
|
623,400
|
|
|
6/9/2020
|
-0.70 / -1.68%
|
41.50
|
41.50
|
40.00
|
40.90
|
40.95
|
11.97
|
270,400
|
|
|
6/8/2020
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.20
|
41.60
|
41.74
|
12.18
|
464,115
|
|
|
6/5/2020
|
+1.50 / +3.75%
|
40.40
|
41.90
|
40.00
|
41.50
|
41.12
|
12.15
|
737,400
|
|
|
6/4/2020
|
+1.80 / +4.71%
|
38.30
|
40.10
|
38.00
|
40.00
|
39.38
|
11.71
|
599,100
|
|
|
6/3/2020
|
-0.70 / -1.80%
|
39.00
|
39.00
|
37.50
|
38.20
|
38.30
|
11.18
|
162,400
|
|
|