|
Closing price on 8/22/2018
|
|
Open |
39.00 |
High |
39.00 |
Low |
38.90 |
Volume |
55,000 |
Split-adjusted Price |
9.46 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2018
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
39.00
|
9.46
|
55,000
|
|
8/21/2018
|
-0.30 / -0.76%
|
39.00
|
39.10
|
38.90
|
39.00
|
39.06
|
9.49
|
60,500
|
|
8/20/2018
|
+1.30 / +3.42%
|
38.10
|
39.50
|
38.10
|
39.30
|
39.11
|
9.56
|
50,300
|
|
8/17/2018
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.97
|
9.25
|
36,200
|
|
8/16/2018
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.30
|
38.00
|
37.91
|
9.25
|
57,300
|
|
8/15/2018
|
-0.40 / -1.05%
|
37.90
|
37.90
|
37.20
|
37.80
|
37.46
|
9.20
|
141,800
|
|
8/14/2018
|
-0.40 / -1.04%
|
38.40
|
38.70
|
37.90
|
38.20
|
38.17
|
9.29
|
79,400
|
|
8/13/2018
|
+0.60 / +1.58%
|
38.50
|
39.50
|
38.00
|
38.60
|
38.34
|
9.39
|
81,400
|
|
8/10/2018
|
-1.50 / -3.80%
|
39.50
|
40.00
|
38.00
|
38.00
|
38.67
|
9.25
|
201,500
|
|
8/9/2018
|
+1.00 / +2.60%
|
39.20
|
40.00
|
38.30
|
39.50
|
39.35
|
9.61
|
122,900
|
|
8/8/2018
|
+0.70 / +1.85%
|
37.60
|
38.50
|
37.50
|
38.50
|
37.90
|
9.37
|
199,100
|
|
8/7/2018
|
+1.50 / +4.13%
|
36.60
|
37.80
|
36.30
|
37.80
|
37.08
|
9.20
|
155,700
|
|
8/6/2018
|
-0.30 / -0.82%
|
35.60
|
36.90
|
35.60
|
36.30
|
36.48
|
8.83
|
83,100
|
|
8/3/2018
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.00
|
36.60
|
36.46
|
8.90
|
31,000
|
|
8/2/2018
|
-0.40 / -1.08%
|
36.90
|
36.90
|
36.00
|
36.50
|
36.43
|
8.88
|
54,500
|
|
8/1/2018
|
+1.90 / +5.43%
|
35.00
|
36.90
|
35.00
|
36.90
|
36.04
|
8.98
|
201,300
|
|
7/31/2018
|
+0.80 / +2.34%
|
34.00
|
35.50
|
34.00
|
35.00
|
34.42
|
8.52
|
109,300
|
|
7/30/2018
|
0.00 / 0.00%
|
34.20
|
34.40
|
34.00
|
34.20
|
34.16
|
8.32
|
60,600
|
|
7/27/2018
|
+0.20 / +0.59%
|
33.90
|
34.30
|
33.90
|
34.20
|
34.09
|
8.32
|
92,300
|
|
7/26/2018
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.00
|
34.00
|
33.59
|
8.27
|
108,700
|
|
7/25/2018
|
0.00 / 0.00%
|
33.50
|
34.50
|
33.50
|
34.00
|
34.13
|
8.27
|
149,200
|
|
7/24/2018
|
-0.90 / -2.58%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.05
|
8.27
|
109,500
|
|
7/23/2018
|
+1.90 / +5.76%
|
33.00
|
36.00
|
33.00
|
34.90
|
34.23
|
8.49
|
302,000
|
|
7/20/2018
|
+1.20 / +3.77%
|
31.40
|
33.00
|
31.40
|
33.00
|
32.37
|
8.03
|
39,400
|
|
7/19/2018
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.50
|
31.80
|
31.54
|
7.74
|
13,000
|
|
7/18/2018
|
+0.40 / +1.27%
|
31.40
|
31.90
|
31.00
|
31.80
|
31.49
|
7.74
|
65,900
|
|
7/17/2018
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.00
|
31.40
|
31.26
|
7.64
|
3,600
|
|
7/16/2018
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.60
|
31.30
|
31.09
|
7.62
|
28,600
|
|
7/13/2018
|
+0.50 / +1.62%
|
31.00
|
31.30
|
30.80
|
31.30
|
31.06
|
7.62
|
69,700
|
|
7/12/2018
|
-0.50 / -1.60%
|
31.20
|
31.30
|
30.80
|
30.80
|
31.17
|
7.49
|
6,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|