|
Closing price on 7/28/2015
|
|
Open |
28.00 |
High |
28.00 |
Low |
27.80 |
Volume |
2,400 |
Split-adjusted Price |
5.12 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2015
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
28.00
|
5.12
|
2,400
|
|
7/27/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.16
|
3,700
|
|
7/24/2015
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.00
|
28.01
|
5.16
|
18,700
|
|
7/23/2015
|
+0.50 / +1.82%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.03
|
5.16
|
6,500
|
|
7/22/2015
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.07
|
6,700
|
|
7/21/2015
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.61
|
5.11
|
5,500
|
|
7/20/2015
|
-0.40 / -1.43%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.57
|
5.07
|
2,600
|
|
7/17/2015
|
+1.40 / +5.28%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.04
|
5.14
|
2,100
|
|
7/16/2015
|
-0.70 / -2.57%
|
27.30
|
27.30
|
26.50
|
26.50
|
27.11
|
4.89
|
11,500
|
|
7/15/2015
|
-0.10 / -0.37%
|
27.30
|
28.00
|
27.20
|
27.20
|
27.44
|
5.01
|
5,600
|
|
7/14/2015
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.28
|
5.03
|
6,300
|
|
7/13/2015
|
-0.10 / -0.36%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.26
|
5.03
|
7,800
|
|
7/10/2015
|
-0.20 / -0.72%
|
27.30
|
27.50
|
27.30
|
27.40
|
27.40
|
5.05
|
9,000
|
|
7/9/2015
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.09
|
7,900
|
|
7/8/2015
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.73
|
5.09
|
13,800
|
|
7/7/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
28.00
|
5.14
|
7,400
|
|
7/6/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.16
|
28,500
|
|
7/3/2015
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.16
|
17,200
|
|
7/2/2015
|
-0.70 / -2.41%
|
28.00
|
28.30
|
27.00
|
28.30
|
27.94
|
5.22
|
7,300
|
|
7/1/2015
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.86
|
5.35
|
3,500
|
|
6/30/2015
|
+0.30 / +1.08%
|
28.00
|
29.90
|
27.90
|
28.00
|
28.03
|
5.16
|
4,800
|
|
6/29/2015
|
+0.10 / +0.36%
|
27.60
|
29.90
|
27.60
|
27.70
|
27.76
|
5.11
|
2,000
|
|
6/26/2015
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.09
|
3,700
|
|
6/25/2015
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.09
|
11,400
|
|
6/24/2015
|
-0.30 / -1.08%
|
27.50
|
27.60
|
27.00
|
27.60
|
27.25
|
5.09
|
3,100
|
|
6/23/2015
|
-1.50 / -5.10%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.68
|
5.14
|
4,100
|
|
6/22/2015
|
+1.30 / +4.63%
|
28.00
|
29.40
|
28.00
|
29.40
|
28.03
|
5.42
|
4,900
|
|
6/19/2015
|
-0.60 / -2.09%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.03
|
5.18
|
11,500
|
|
6/18/2015
|
-0.70 / -2.38%
|
28.50
|
28.70
|
27.80
|
28.70
|
28.01
|
5.29
|
4,300
|
|
6/17/2015
|
+0.90 / +3.16%
|
31.20
|
31.20
|
27.90
|
29.40
|
29.50
|
5.42
|
300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,090,600
|
8.30
|
-2.24%
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|