|
Closing price on 7/4/2019
|
|
Open |
31.00 |
High |
31.30 |
Low |
30.50 |
Volume |
97,500 |
Split-adjusted Price |
8.98 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2019
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.50
|
31.00
|
30.88
|
8.98
|
97,500
|
|
7/3/2019
|
+1.40 / +4.73%
|
29.60
|
31.70
|
29.60
|
31.00
|
30.79
|
8.98
|
199,900
|
|
7/2/2019
|
+0.20 / +0.68%
|
29.20
|
29.90
|
29.10
|
29.60
|
29.56
|
8.57
|
68,125
|
|
7/1/2019
|
+0.90 / +3.16%
|
28.50
|
29.60
|
28.50
|
29.40
|
29.40
|
8.52
|
127,800
|
|
6/28/2019
|
+0.30 / +1.06%
|
28.10
|
28.50
|
28.00
|
28.50
|
28.16
|
8.26
|
123,800
|
|
6/27/2019
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.02
|
8.17
|
77,700
|
|
6/26/2019
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.70
|
28.00
|
27.89
|
8.11
|
51,315
|
|
6/25/2019
|
-0.30 / -1.06%
|
28.20
|
28.20
|
27.90
|
27.90
|
27.98
|
8.08
|
64,900
|
|
6/24/2019
|
+0.20 / +0.71%
|
28.10
|
28.20
|
27.60
|
28.20
|
27.91
|
8.17
|
497,450
|
|
6/21/2019
|
+0.30 / +1.08%
|
27.70
|
28.00
|
26.30
|
28.00
|
27.02
|
8.11
|
211,475
|
|
6/20/2019
|
-0.80 / -2.81%
|
28.40
|
28.40
|
27.30
|
27.70
|
27.62
|
8.02
|
267,595
|
|
6/19/2019
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.40
|
28.50
|
28.51
|
8.26
|
31,000
|
|
6/18/2019
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.40
|
28.60
|
28.52
|
8.28
|
29,200
|
|
6/17/2019
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.70
|
28.59
|
8.31
|
39,300
|
|
6/14/2019
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.50
|
28.80
|
28.62
|
8.34
|
17,300
|
|
6/13/2019
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.70
|
28.80
|
28.88
|
8.34
|
57,700
|
|
6/12/2019
|
-0.30 / -1.03%
|
29.00
|
29.20
|
28.50
|
28.70
|
28.74
|
8.31
|
69,200
|
|
6/11/2019
|
-0.90 / -3.01%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.40
|
8.40
|
105,300
|
|
6/10/2019
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.90
|
29.90
|
29.97
|
8.66
|
68,700
|
|
6/7/2019
|
0.00 / 0.00%
|
29.80
|
30.20
|
29.80
|
30.00
|
29.94
|
8.69
|
34,400
|
|
6/6/2019
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.80
|
30.00
|
29.94
|
8.69
|
20,900
|
|
6/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.26
|
8.69
|
28,900
|
|
6/4/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.92
|
8.69
|
38,800
|
|
6/3/2019
|
-0.40 / -1.32%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.03
|
8.69
|
80,300
|
|
5/31/2019
|
-0.70 / -2.25%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.58
|
8.81
|
80,800
|
|
5/30/2019
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.70
|
31.10
|
30.85
|
9.01
|
61,300
|
|
5/29/2019
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.70
|
31.10
|
30.86
|
9.01
|
82,800
|
|
5/28/2019
|
-0.30 / -0.95%
|
31.50
|
31.60
|
31.00
|
31.20
|
31.17
|
9.04
|
86,800
|
|
5/27/2019
|
+0.20 / +0.64%
|
31.40
|
31.80
|
31.30
|
31.50
|
31.51
|
9.12
|
105,500
|
|
5/24/2019
|
-0.20 / -0.63%
|
31.50
|
32.00
|
30.60
|
31.30
|
31.24
|
9.07
|
59,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|