|
Closing price on 8/21/2017
|
|
Open |
33.90 |
High |
34.50 |
Low |
33.70 |
Volume |
94,630 |
Split-adjusted Price |
7.58 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2017
|
-0.60 / -1.73%
|
33.90
|
34.50
|
33.70
|
34.00
|
33.98
|
7.58
|
94,630
|
|
8/18/2017
|
+0.70 / +2.06%
|
34.00
|
34.60
|
33.90
|
34.60
|
34.24
|
7.71
|
61,430
|
|
8/17/2017
|
-1.10 / -3.14%
|
35.30
|
37.00
|
33.90
|
33.90
|
34.71
|
7.56
|
204,784
|
|
8/16/2017
|
+2.80 / +8.70%
|
32.20
|
35.00
|
32.20
|
35.00
|
33.39
|
7.80
|
274,959
|
|
8/15/2017
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.80
|
32.20
|
32.03
|
7.18
|
19,629
|
|
8/14/2017
|
+0.30 / +0.94%
|
32.00
|
32.90
|
31.20
|
32.30
|
31.82
|
7.20
|
105,120
|
|
8/11/2017
|
-0.50 / -1.54%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.01
|
7.13
|
8,900
|
|
8/10/2017
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.24
|
11,100
|
|
8/9/2017
|
-0.30 / -0.93%
|
32.80
|
32.80
|
31.80
|
32.00
|
31.93
|
7.13
|
27,669
|
|
8/8/2017
|
+0.30 / +0.94%
|
32.00
|
32.80
|
32.00
|
32.30
|
32.45
|
7.20
|
59,410
|
|
8/7/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.23
|
7.13
|
47,200
|
|
8/4/2017
|
+0.20 / +0.63%
|
32.00
|
32.50
|
31.80
|
32.00
|
31.91
|
7.13
|
14,223
|
|
8/3/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.74
|
7.09
|
21,100
|
|
8/2/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.79
|
7.09
|
29,400
|
|
8/1/2017
|
-0.20 / -0.63%
|
31.80
|
32.20
|
31.80
|
31.80
|
31.84
|
7.09
|
4,848
|
|
7/31/2017
|
+0.20 / +0.63%
|
32.40
|
32.40
|
31.90
|
32.00
|
31.96
|
7.13
|
16,200
|
|
7/28/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.68
|
7.09
|
13,130
|
|
7/27/2017
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.60
|
31.80
|
31.84
|
7.09
|
16,700
|
|
7/26/2017
|
+0.50 / +1.59%
|
32.40
|
32.40
|
31.50
|
32.00
|
31.81
|
7.13
|
24,700
|
|
7/25/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.20
|
31.50
|
31.50
|
7.02
|
20,400
|
|
7/24/2017
|
-1.00 / -3.08%
|
32.50
|
32.60
|
31.50
|
31.50
|
32.10
|
7.02
|
57,284
|
|
7/21/2017
|
+0.70 / +2.20%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.00
|
7.24
|
8,400
|
|
7/20/2017
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.60
|
31.80
|
31.75
|
7.09
|
39,900
|
|
7/19/2017
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.60
|
31.80
|
31.82
|
7.09
|
54,138
|
|
7/18/2017
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.60
|
31.60
|
31.66
|
7.04
|
46,300
|
|
7/17/2017
|
+0.10 / +0.31%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.67
|
7.11
|
70,984
|
|
7/14/2017
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.61
|
7.09
|
19,978
|
|
7/13/2017
|
-0.30 / -0.94%
|
31.50
|
32.00
|
31.50
|
31.60
|
31.78
|
7.04
|
45,946
|
|
7/12/2017
|
+0.40 / +1.27%
|
31.20
|
32.60
|
31.10
|
31.90
|
31.84
|
7.11
|
19,900
|
|
7/11/2017
|
+0.50 / +1.61%
|
31.10
|
31.50
|
30.90
|
31.50
|
31.00
|
7.02
|
10,319
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|