|
Closing price on 8/15/2019
|
|
Open |
28.00 |
High |
28.10 |
Low |
27.10 |
Volume |
296,100 |
Split-adjusted Price |
8.14 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.10
|
28.10
|
27.60
|
8.14
|
296,100
|
|
8/14/2019
|
-1.50 / -5.07%
|
29.80
|
29.80
|
27.60
|
28.10
|
28.81
|
8.14
|
683,200
|
|
8/13/2019
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.40
|
29.60
|
29.78
|
8.57
|
165,800
|
|
8/12/2019
|
-1.20 / -3.87%
|
31.00
|
31.00
|
29.70
|
29.80
|
30.07
|
8.63
|
760,200
|
|
8/9/2019
|
-0.40 / -1.27%
|
31.40
|
32.60
|
30.80
|
31.00
|
31.72
|
8.98
|
825,490
|
|
8/8/2019
|
+0.60 / +1.95%
|
30.80
|
31.80
|
30.20
|
31.40
|
30.69
|
9.10
|
359,200
|
|
8/7/2019
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.60
|
30.80
|
30.74
|
8.92
|
100,800
|
|
8/6/2019
|
-0.60 / -1.91%
|
31.00
|
31.30
|
30.50
|
30.80
|
30.73
|
8.92
|
325,200
|
|
8/5/2019
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.40
|
31.40
|
31.52
|
9.10
|
288,795
|
|
8/2/2019
|
+0.50 / +1.61%
|
31.20
|
32.40
|
30.50
|
31.60
|
31.41
|
9.15
|
205,100
|
|
8/1/2019
|
-0.90 / -2.81%
|
32.00
|
32.80
|
30.90
|
31.10
|
31.24
|
9.01
|
323,900
|
|
7/31/2019
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.60
|
32.00
|
31.81
|
9.27
|
140,500
|
|
7/30/2019
|
-0.60 / -1.83%
|
32.70
|
33.70
|
32.00
|
32.10
|
32.82
|
9.30
|
307,700
|
|
7/29/2019
|
+0.80 / +2.51%
|
32.00
|
32.90
|
31.80
|
32.70
|
32.48
|
9.47
|
247,000
|
|
7/26/2019
|
+0.20 / +0.63%
|
31.50
|
32.70
|
31.20
|
31.90
|
32.04
|
9.24
|
350,100
|
|
7/25/2019
|
-0.50 / -1.55%
|
31.90
|
32.20
|
31.70
|
31.70
|
31.89
|
9.18
|
128,900
|
|
7/24/2019
|
-0.60 / -1.83%
|
33.00
|
33.00
|
31.70
|
32.20
|
32.14
|
9.33
|
219,300
|
|
7/23/2019
|
+1.50 / +4.79%
|
31.30
|
33.30
|
31.10
|
32.80
|
32.41
|
9.50
|
405,100
|
|
7/22/2019
|
+1.70 / +5.74%
|
29.60
|
31.30
|
29.60
|
31.30
|
30.50
|
9.07
|
365,300
|
|
7/19/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.20
|
29.60
|
29.46
|
8.57
|
110,900
|
|
7/18/2019
|
+0.10 / +0.34%
|
29.60
|
29.90
|
29.00
|
29.60
|
29.44
|
8.57
|
67,900
|
|
7/17/2019
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.52
|
8.55
|
129,700
|
|
7/16/2019
|
-0.80 / -2.60%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.34
|
8.69
|
109,500
|
|
7/15/2019
|
-0.40 / -1.28%
|
31.30
|
31.30
|
30.60
|
30.80
|
30.87
|
8.92
|
83,100
|
|
7/12/2019
|
-0.10 / -0.32%
|
31.10
|
31.30
|
30.80
|
31.20
|
31.06
|
9.04
|
137,900
|
|
7/11/2019
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.10
|
31.30
|
31.25
|
9.07
|
100,600
|
|
7/10/2019
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.80
|
31.20
|
31.02
|
9.04
|
103,300
|
|
7/9/2019
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.60
|
30.90
|
30.89
|
8.95
|
50,100
|
|
7/8/2019
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.30
|
30.90
|
30.69
|
8.95
|
71,800
|
|
7/5/2019
|
-0.50 / -1.61%
|
31.20
|
31.20
|
30.40
|
30.50
|
30.74
|
8.84
|
444,075
|
|
|
|
|
|
|
|
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
|
|
|
|
|