|
Closing price on 8/25/2021
|
|
Open |
107.50 |
High |
109.00 |
Low |
106.00 |
Volume |
504,700 |
Split-adjusted Price |
44.87 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+0.40 / +0.37%
|
107.50
|
109.00
|
106.00
|
107.90
|
107.35
|
44.87
|
504,700
|
|
8/24/2021
|
-1.60 / -1.47%
|
108.00
|
108.30
|
105.00
|
107.50
|
106.56
|
44.70
|
1,324,300
|
|
8/23/2021
|
+1.60 / +1.49%
|
105.00
|
109.90
|
105.00
|
109.10
|
107.70
|
45.36
|
1,042,400
|
|
8/20/2021
|
-1.30 / -1.19%
|
109.10
|
109.40
|
104.00
|
107.50
|
107.95
|
44.70
|
1,977,400
|
|
8/19/2021
|
+3.80 / +3.62%
|
105.10
|
109.90
|
105.10
|
108.80
|
107.57
|
45.24
|
1,560,200
|
|
8/18/2021
|
+3.10 / +3.04%
|
101.90
|
105.60
|
101.90
|
105.00
|
104.63
|
43.66
|
1,643,000
|
|
8/17/2021
|
+2.20 / +2.21%
|
99.50
|
103.00
|
99.00
|
101.90
|
100.91
|
42.37
|
1,392,400
|
|
8/16/2021
|
+1.70 / +1.73%
|
99.40
|
99.80
|
98.00
|
99.70
|
99.24
|
41.46
|
929,000
|
|
8/13/2021
|
-0.50 / -0.51%
|
97.80
|
98.10
|
94.50
|
98.00
|
96.38
|
40.75
|
2,648,300
|
|
8/12/2021
|
-1.10 / -1.10%
|
99.00
|
99.90
|
98.30
|
98.50
|
98.86
|
40.96
|
1,081,700
|
|
8/11/2021
|
-2.10 / -2.06%
|
101.70
|
103.00
|
99.60
|
99.60
|
101.05
|
41.41
|
845,500
|
|
8/10/2021
|
+3.20 / +3.25%
|
98.80
|
102.00
|
98.00
|
101.70
|
100.05
|
42.29
|
1,706,300
|
|
8/9/2021
|
+0.70 / +0.72%
|
97.00
|
99.00
|
96.50
|
98.50
|
97.89
|
40.96
|
876,400
|
|
8/6/2021
|
-1.80 / -1.81%
|
99.00
|
99.20
|
97.80
|
97.80
|
98.44
|
40.67
|
1,145,200
|
|
8/5/2021
|
+0.10 / +0.10%
|
98.20
|
100.20
|
98.20
|
99.60
|
99.30
|
41.41
|
680,400
|
|
8/4/2021
|
+2.60 / +2.68%
|
97.10
|
100.00
|
97.10
|
99.50
|
98.38
|
41.37
|
1,361,200
|
|
8/3/2021
|
-0.20 / -0.21%
|
97.70
|
97.70
|
95.50
|
96.90
|
96.39
|
40.29
|
1,222,000
|
|
8/2/2021
|
+1.60 / +1.68%
|
95.50
|
99.00
|
95.00
|
97.10
|
97.52
|
40.37
|
1,871,100
|
|
7/30/2021
|
-0.50 / -0.52%
|
96.00
|
96.00
|
94.40
|
95.50
|
95.21
|
39.71
|
942,000
|
|
7/29/2021
|
+2.30 / +2.45%
|
94.10
|
96.70
|
93.10
|
96.00
|
94.99
|
39.92
|
994,700
|
|
7/28/2021
|
+0.70 / +0.75%
|
92.00
|
95.20
|
91.20
|
93.70
|
93.73
|
38.96
|
1,364,900
|
|
7/27/2021
|
-3.50 / -3.63%
|
97.50
|
97.50
|
92.00
|
93.00
|
94.34
|
38.67
|
1,783,000
|
|
7/26/2021
|
+4.10 / +4.44%
|
92.20
|
98.50
|
92.10
|
96.50
|
96.17
|
40.13
|
1,693,900
|
|
7/23/2021
|
+6.00 / +6.94%
|
86.50
|
92.40
|
86.00
|
92.40
|
90.99
|
38.42
|
5,362,400
|
|
7/22/2021
|
+4.40 / +5.37%
|
82.60
|
86.80
|
82.60
|
86.40
|
85.81
|
35.93
|
2,429,900
|
|
7/21/2021
|
+0.60 / +0.74%
|
82.90
|
82.90
|
81.50
|
82.00
|
82.16
|
34.10
|
724,600
|
|
7/20/2021
|
+2.10 / +2.65%
|
80.50
|
81.50
|
78.70
|
81.40
|
80.27
|
33.85
|
756,100
|
|
7/19/2021
|
-2.80 / -3.41%
|
80.00
|
81.50
|
79.00
|
79.30
|
79.99
|
32.97
|
1,042,800
|
|
7/16/2021
|
+1.30 / +1.61%
|
81.00
|
83.40
|
80.80
|
82.10
|
82.02
|
34.14
|
863,200
|
|
7/15/2021
|
+2.80 / +3.59%
|
76.60
|
81.10
|
76.40
|
80.80
|
78.43
|
33.60
|
1,018,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|