|
Closing price on 8/9/2021
|
|
Open |
97.00 |
High |
99.00 |
Low |
96.50 |
Volume |
876,400 |
Split-adjusted Price |
40.96 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/14/2021
|
-3.00 / -3.70%
|
80.90
|
82.00
|
77.00
|
78.00
|
78.81
|
32.43
|
1,646,500
|
|
7/13/2021
|
-1.20 / -1.46%
|
83.00
|
83.90
|
79.10
|
81.00
|
81.29
|
33.68
|
1,549,500
|
|
7/12/2021
|
-5.70 / -6.48%
|
87.40
|
87.40
|
81.80
|
82.20
|
83.23
|
34.18
|
3,418,700
|
|
7/9/2021
|
+4.40 / +5.27%
|
83.40
|
89.10
|
83.00
|
87.90
|
87.14
|
36.55
|
2,137,600
|
|
7/8/2021
|
+0.10 / +0.12%
|
84.40
|
85.00
|
83.00
|
83.50
|
83.89
|
34.72
|
992,700
|
|
7/7/2021
|
+5.40 / +6.92%
|
79.50
|
83.40
|
78.50
|
83.40
|
80.20
|
34.68
|
1,612,100
|
|
7/6/2021
|
-5.70 / -6.81%
|
85.00
|
85.70
|
78.00
|
78.00
|
83.29
|
32.43
|
1,491,800
|
|
7/5/2021
|
+0.50 / +0.60%
|
83.40
|
84.70
|
82.50
|
83.70
|
83.76
|
34.80
|
611,500
|
|
7/2/2021
|
0.00 / 0.00%
|
83.20
|
84.00
|
82.90
|
83.20
|
83.23
|
34.60
|
463,200
|
|
7/1/2021
|
+1.60 / +1.96%
|
82.00
|
83.90
|
82.00
|
83.20
|
83.25
|
34.60
|
970,300
|
|
6/30/2021
|
-0.80 / -0.97%
|
82.00
|
82.50
|
81.30
|
81.60
|
81.81
|
33.93
|
491,800
|
|
6/29/2021
|
-0.60 / -0.72%
|
83.00
|
83.10
|
82.20
|
82.40
|
82.61
|
34.26
|
461,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|