|
Closing price on 8/19/2016
|
|
Open |
44.00 |
High |
44.00 |
Low |
42.90 |
Volume |
13,200 |
Split-adjusted Price |
9.82 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2016
|
-1.10 / -2.50%
|
44.00
|
44.00
|
42.90
|
42.90
|
44.00
|
9.82
|
13,200
|
|
8/18/2016
|
+1.60 / +3.77%
|
43.00
|
46.30
|
42.50
|
44.00
|
43.66
|
10.08
|
120,563
|
|
8/17/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
42.40
|
42.01
|
9.71
|
45,750
|
|
8/16/2016
|
+1.30 / +3.16%
|
41.80
|
42.50
|
41.60
|
42.40
|
42.00
|
9.71
|
40,200
|
|
8/15/2016
|
-0.40 / -0.96%
|
41.50
|
41.50
|
41.10
|
41.10
|
41.50
|
9.41
|
15,500
|
|
8/12/2016
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.40
|
41.50
|
41.69
|
9.50
|
14,100
|
|
8/11/2016
|
+0.40 / +0.96%
|
41.10
|
42.00
|
41.10
|
41.90
|
41.78
|
9.59
|
36,700
|
|
8/10/2016
|
+1.20 / +2.98%
|
40.80
|
41.50
|
40.80
|
41.50
|
41.13
|
9.50
|
56,103
|
|
8/9/2016
|
-0.30 / -0.74%
|
40.90
|
40.90
|
40.30
|
40.30
|
40.57
|
9.23
|
14,308
|
|
8/8/2016
|
0.00 / 0.00%
|
39.80
|
40.60
|
39.80
|
40.60
|
40.27
|
9.30
|
12,900
|
|
8/5/2016
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.00
|
40.60
|
40.15
|
9.30
|
16,000
|
|
8/4/2016
|
+0.60 / +1.50%
|
40.00
|
41.00
|
40.00
|
40.60
|
40.59
|
9.30
|
10,400
|
|
8/3/2016
|
+0.20 / +0.50%
|
40.00
|
40.00
|
39.70
|
40.00
|
39.85
|
9.16
|
16,608
|
|
8/2/2016
|
-1.20 / -2.93%
|
40.70
|
40.70
|
39.80
|
39.80
|
40.11
|
9.11
|
61,000
|
|
8/1/2016
|
-1.00 / -2.38%
|
41.30
|
41.50
|
41.00
|
41.00
|
41.22
|
9.39
|
18,100
|
|
7/29/2016
|
0.00 / 0.00%
|
41.60
|
42.00
|
41.50
|
42.00
|
41.67
|
9.62
|
12,700
|
|
7/28/2016
|
-0.20 / -0.47%
|
42.00
|
42.00
|
41.80
|
42.00
|
41.96
|
9.62
|
10,400
|
|
7/27/2016
|
-0.30 / -0.71%
|
41.10
|
42.20
|
41.10
|
42.20
|
41.52
|
9.66
|
11,400
|
|
7/26/2016
|
+1.10 / +2.66%
|
41.30
|
42.50
|
40.80
|
42.50
|
41.02
|
9.73
|
11,400
|
|
7/25/2016
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.10
|
41.40
|
41.40
|
9.48
|
14,300
|
|
7/22/2016
|
-1.70 / -3.94%
|
42.10
|
42.20
|
41.00
|
41.50
|
41.70
|
9.50
|
48,200
|
|
7/21/2016
|
-0.30 / -0.69%
|
43.50
|
44.00
|
42.70
|
43.20
|
43.22
|
9.89
|
13,900
|
|
7/20/2016
|
+0.50 / +1.16%
|
43.00
|
44.70
|
42.80
|
43.50
|
43.69
|
9.96
|
67,100
|
|
7/19/2016
|
0.00 / 0.00%
|
43.10
|
43.50
|
42.00
|
43.00
|
42.84
|
9.85
|
38,300
|
|
7/18/2016
|
+0.10 / +0.23%
|
43.00
|
43.00
|
42.00
|
43.00
|
42.62
|
9.85
|
9,900
|
|
7/15/2016
|
+2.40 / +5.93%
|
40.10
|
42.90
|
40.00
|
42.90
|
40.64
|
9.82
|
44,810
|
|
7/14/2016
|
-2.10 / -4.93%
|
42.60
|
43.00
|
40.50
|
40.50
|
42.17
|
9.27
|
96,940
|
|
7/13/2016
|
-0.90 / -2.07%
|
43.10
|
44.00
|
42.50
|
42.60
|
42.96
|
9.76
|
72,600
|
|
7/12/2016
|
-0.70 / -1.58%
|
44.20
|
44.40
|
42.10
|
43.50
|
43.33
|
9.96
|
21,000
|
|
7/11/2016
|
+2.50 / +6.00%
|
42.50
|
45.10
|
42.50
|
44.20
|
44.42
|
10.12
|
242,244
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|