|
Closing price on 8/12/2020
|
|
Open |
32.60 |
High |
32.60 |
Low |
31.80 |
Volume |
665,380 |
Split-adjusted Price |
11.25 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2020
|
-0.65 / -1.98%
|
32.60
|
32.60
|
31.80
|
32.10
|
32.20
|
11.25
|
665,380
|
|
8/11/2020
|
-0.05 / -0.15%
|
33.00
|
33.10
|
32.55
|
32.75
|
32.82
|
11.48
|
326,110
|
|
8/10/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.70
|
32.80
|
32.93
|
11.50
|
302,990
|
|
8/7/2020
|
-4.80 / -12.77%
|
32.30
|
33.70
|
32.30
|
32.80
|
33.04
|
11.50
|
527,370
|
|
8/6/2020
|
-0.20 / -0.53%
|
37.50
|
38.00
|
37.40
|
37.60
|
37.69
|
11.31
|
537,190
|
|
8/5/2020
|
+0.30 / +0.80%
|
37.50
|
37.90
|
37.10
|
37.80
|
37.70
|
11.37
|
317,210
|
|
8/4/2020
|
+0.50 / +1.35%
|
37.95
|
38.30
|
37.20
|
37.50
|
37.75
|
11.28
|
380,200
|
|
8/3/2020
|
+2.20 / +6.32%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.26
|
11.13
|
380,170
|
|
7/31/2020
|
+0.20 / +0.58%
|
34.50
|
36.00
|
33.50
|
34.80
|
34.76
|
10.47
|
643,970
|
|
7/30/2020
|
-0.40 / -1.14%
|
35.00
|
35.60
|
34.30
|
34.60
|
34.90
|
10.41
|
368,450
|
|
7/29/2020
|
-2.60 / -6.91%
|
37.20
|
37.20
|
35.00
|
35.00
|
35.42
|
10.53
|
731,630
|
|
7/28/2020
|
-2.10 / -5.29%
|
37.70
|
38.00
|
36.00
|
37.60
|
37.32
|
11.31
|
485,410
|
|
7/17/2020
|
0.00 / 0.00%
|
40.50
|
40.90
|
40.20
|
40.40
|
40.52
|
12.15
|
539,400
|
|
7/16/2020
|
+0.60 / +1.51%
|
40.30
|
41.80
|
40.00
|
40.40
|
40.68
|
12.15
|
779,000
|
|
7/15/2020
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.50
|
39.80
|
39.75
|
11.97
|
260,100
|
|
7/14/2020
|
-0.30 / -0.75%
|
40.00
|
40.30
|
39.60
|
39.90
|
40.06
|
12.00
|
124,100
|
|
7/13/2020
|
+0.30 / +0.75%
|
39.90
|
40.80
|
39.50
|
40.20
|
40.23
|
12.09
|
225,800
|
|
7/10/2020
|
-0.20 / -0.50%
|
40.10
|
40.30
|
39.50
|
39.90
|
39.69
|
12.00
|
160,800
|
|
7/9/2020
|
-0.20 / -0.50%
|
40.00
|
40.20
|
39.00
|
40.10
|
39.83
|
12.06
|
165,900
|
|
7/8/2020
|
0.00 / 0.00%
|
40.00
|
41.00
|
38.80
|
40.30
|
39.67
|
12.12
|
476,300
|
|
7/7/2020
|
-0.50 / -1.23%
|
40.80
|
41.00
|
40.30
|
40.30
|
40.77
|
12.12
|
149,900
|
|
7/6/2020
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.00
|
40.80
|
40.66
|
12.27
|
169,800
|
|
7/3/2020
|
+1.30 / +3.29%
|
39.70
|
41.30
|
39.70
|
40.80
|
40.55
|
12.27
|
881,700
|
|
7/2/2020
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.40
|
39.50
|
39.60
|
11.88
|
81,100
|
|
7/1/2020
|
+0.30 / +0.76%
|
38.80
|
40.00
|
38.70
|
39.80
|
39.62
|
11.97
|
200,500
|
|
6/30/2020
|
+0.70 / +1.80%
|
38.80
|
39.50
|
38.20
|
39.50
|
38.71
|
11.88
|
225,500
|
|
6/29/2020
|
-0.80 / -2.02%
|
39.40
|
39.40
|
38.50
|
38.80
|
38.93
|
11.67
|
181,100
|
|
6/26/2020
|
+1.20 / +3.13%
|
38.40
|
40.90
|
38.40
|
39.60
|
39.80
|
11.91
|
498,900
|
|
6/25/2020
|
0.00 / 0.00%
|
38.30
|
38.70
|
38.00
|
38.40
|
38.40
|
11.55
|
95,400
|
|
6/24/2020
|
-0.40 / -1.03%
|
38.90
|
39.20
|
38.30
|
38.40
|
38.55
|
11.55
|
126,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|