|
|
Closing price on 7/20/2022
|
|
| Open |
101.30 |
| High |
102.30 |
| Low |
100.00 |
| Volume |
3,248,200 |
| Split-adjusted Price |
90.79 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+2.50 / +2.56%
|
101.30
|
102.30
|
100.00
|
100.00
|
101.38
|
90.79
|
3,248,200
|
|
|
7/19/2022
|
+4.50 / +4.84%
|
92.50
|
98.40
|
92.50
|
97.50
|
96.54
|
88.52
|
2,419,100
|
|
|
7/18/2022
|
-2.80 / -2.92%
|
96.10
|
97.40
|
92.10
|
93.00
|
94.77
|
84.44
|
1,785,800
|
|
|
7/15/2022
|
-1.20 / -1.24%
|
97.60
|
98.00
|
95.80
|
95.80
|
96.50
|
86.98
|
1,555,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
96.00
|
99.00
|
95.30
|
97.00
|
97.28
|
88.07
|
1,467,400
|
|
|
7/13/2022
|
-3.00 / -3.00%
|
100.00
|
101.50
|
96.00
|
97.00
|
98.41
|
88.07
|
1,553,500
|
|
|
7/12/2022
|
+4.90 / +5.15%
|
94.00
|
100.00
|
94.00
|
100.00
|
97.25
|
90.79
|
1,973,400
|
|
|
7/11/2022
|
-2.90 / -2.96%
|
96.30
|
100.40
|
94.00
|
95.10
|
96.12
|
86.34
|
1,945,100
|
|
|
7/8/2022
|
-0.40 / -0.41%
|
99.80
|
102.40
|
96.00
|
98.00
|
99.36
|
88.98
|
3,017,500
|
|
|
7/7/2022
|
+6.40 / +6.96%
|
92.00
|
98.40
|
90.30
|
98.40
|
96.07
|
89.34
|
1,776,200
|
|
|
7/6/2022
|
-6.90 / -6.98%
|
95.90
|
97.30
|
92.00
|
92.00
|
94.47
|
83.53
|
2,148,800
|
|
|
7/5/2022
|
-7.30 / -6.87%
|
106.00
|
106.00
|
98.90
|
98.90
|
101.62
|
89.79
|
3,099,300
|
|
|
7/4/2022
|
-5.80 / -5.18%
|
112.20
|
114.80
|
106.20
|
106.20
|
109.90
|
96.42
|
1,991,900
|
|
|
7/1/2022
|
-4.50 / -3.86%
|
116.00
|
116.40
|
110.20
|
112.00
|
112.87
|
101.69
|
1,790,000
|
|
|
6/30/2022
|
-2.50 / -2.10%
|
120.00
|
120.70
|
116.50
|
116.50
|
118.87
|
105.77
|
832,500
|
|
|
6/29/2022
|
+0.30 / +0.25%
|
116.40
|
120.70
|
115.00
|
119.00
|
117.45
|
108.04
|
1,408,800
|
|
|
6/28/2022
|
-1.30 / -1.08%
|
119.00
|
122.90
|
118.00
|
118.70
|
119.53
|
107.77
|
1,880,900
|
|
|
6/27/2022
|
-2.60 / -2.12%
|
122.00
|
126.50
|
120.00
|
120.00
|
122.19
|
108.95
|
1,615,600
|
|
|
6/24/2022
|
+2.80 / +2.34%
|
124.50
|
126.50
|
122.20
|
122.60
|
124.03
|
111.31
|
1,250,200
|
|
|
6/23/2022
|
+7.80 / +6.96%
|
110.00
|
119.80
|
110.00
|
119.80
|
117.96
|
108.77
|
1,040,800
|
|
|
6/22/2022
|
-4.60 / -3.95%
|
118.00
|
119.80
|
109.00
|
112.00
|
113.32
|
101.69
|
3,098,900
|
|
|
6/21/2022
|
-8.40 / -6.72%
|
123.00
|
124.90
|
116.50
|
116.60
|
120.26
|
105.86
|
2,803,300
|
|
|
6/20/2022
|
-7.00 / -5.30%
|
131.50
|
132.30
|
125.00
|
125.00
|
128.24
|
113.49
|
2,685,300
|
|
|
6/17/2022
|
-2.70 / -2.00%
|
133.00
|
139.00
|
132.00
|
132.00
|
134.58
|
119.84
|
2,706,600
|
|
|
6/16/2022
|
+8.70 / +6.90%
|
128.90
|
134.80
|
125.10
|
134.70
|
130.45
|
122.30
|
3,587,100
|
|
|
6/15/2022
|
+0.20 / +0.16%
|
128.10
|
130.20
|
122.60
|
126.00
|
126.67
|
114.40
|
2,785,500
|
|
|
6/14/2022
|
+4.00 / +3.28%
|
120.50
|
126.90
|
120.30
|
125.80
|
124.60
|
114.22
|
1,989,300
|
|
|
6/13/2022
|
-5.20 / -4.09%
|
125.10
|
129.70
|
121.00
|
121.80
|
123.74
|
110.58
|
2,697,100
|
|
|
6/10/2022
|
+1.00 / +0.79%
|
126.00
|
134.00
|
126.00
|
127.00
|
130.93
|
115.30
|
3,482,100
|
|
|
6/9/2022
|
-2.00 / -1.56%
|
127.50
|
127.50
|
124.40
|
126.00
|
125.60
|
114.40
|
1,418,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|