|
Closing price on 8/25/2017
|
|
Open |
34.00 |
High |
34.00 |
Low |
33.50 |
Volume |
73,924 |
Split-adjusted Price |
7.79 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.88
|
7.79
|
73,924
|
|
8/24/2017
|
-0.20 / -0.58%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.95
|
7.79
|
18,830
|
|
8/23/2017
|
+0.50 / +1.48%
|
33.70
|
34.20
|
33.00
|
34.20
|
33.45
|
7.83
|
45,520
|
|
8/22/2017
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.60
|
33.70
|
33.78
|
7.72
|
85,470
|
|
8/21/2017
|
-0.60 / -1.73%
|
33.90
|
34.50
|
33.70
|
34.00
|
33.98
|
7.79
|
94,630
|
|
8/18/2017
|
+0.70 / +2.06%
|
34.00
|
34.60
|
33.90
|
34.60
|
34.24
|
7.92
|
61,430
|
|
8/17/2017
|
-1.10 / -3.14%
|
35.30
|
37.00
|
33.90
|
33.90
|
34.71
|
7.76
|
204,784
|
|
8/16/2017
|
+2.80 / +8.70%
|
32.20
|
35.00
|
32.20
|
35.00
|
33.39
|
8.01
|
274,959
|
|
8/15/2017
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.80
|
32.20
|
32.03
|
7.37
|
19,629
|
|
8/14/2017
|
+0.30 / +0.94%
|
32.00
|
32.90
|
31.20
|
32.30
|
31.82
|
7.40
|
105,120
|
|
8/11/2017
|
-0.50 / -1.54%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.01
|
7.33
|
8,900
|
|
8/10/2017
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.44
|
11,100
|
|
8/9/2017
|
-0.30 / -0.93%
|
32.80
|
32.80
|
31.80
|
32.00
|
31.93
|
7.33
|
27,669
|
|
8/8/2017
|
+0.30 / +0.94%
|
32.00
|
32.80
|
32.00
|
32.30
|
32.45
|
7.40
|
59,410
|
|
8/7/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.23
|
7.33
|
47,200
|
|
8/4/2017
|
+0.20 / +0.63%
|
32.00
|
32.50
|
31.80
|
32.00
|
31.91
|
7.33
|
14,223
|
|
8/3/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.74
|
7.28
|
21,100
|
|
8/2/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.79
|
7.28
|
29,400
|
|
8/1/2017
|
-0.20 / -0.63%
|
31.80
|
32.20
|
31.80
|
31.80
|
31.84
|
7.28
|
4,848
|
|
7/31/2017
|
+0.20 / +0.63%
|
32.40
|
32.40
|
31.90
|
32.00
|
31.96
|
7.33
|
16,200
|
|
7/28/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.68
|
7.28
|
13,130
|
|
7/27/2017
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.60
|
31.80
|
31.84
|
7.28
|
16,700
|
|
7/26/2017
|
+0.50 / +1.59%
|
32.40
|
32.40
|
31.50
|
32.00
|
31.81
|
7.33
|
24,700
|
|
7/25/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.20
|
31.50
|
31.50
|
7.21
|
20,400
|
|
7/24/2017
|
-1.00 / -3.08%
|
32.50
|
32.60
|
31.50
|
31.50
|
32.10
|
7.21
|
57,284
|
|
7/21/2017
|
+0.70 / +2.20%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.00
|
7.44
|
8,400
|
|
7/20/2017
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.60
|
31.80
|
31.75
|
7.28
|
39,900
|
|
7/19/2017
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.60
|
31.80
|
31.82
|
7.28
|
54,138
|
|
7/18/2017
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.60
|
31.60
|
31.66
|
7.24
|
46,300
|
|
7/17/2017
|
+0.10 / +0.31%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.67
|
7.30
|
70,984
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|