|
Closing price on 9/11/2019
|
|
Open |
27.20 |
High |
27.30 |
Low |
26.50 |
Volume |
90,300 |
Split-adjusted Price |
7.59 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2019
|
-0.30 / -1.10%
|
27.20
|
27.30
|
26.50
|
26.90
|
26.87
|
7.59
|
90,300
|
|
9/10/2019
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.10
|
27.20
|
27.29
|
7.67
|
83,300
|
|
9/9/2019
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.48
|
7.73
|
31,300
|
|
9/6/2019
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.65
|
7.81
|
60,600
|
|
9/5/2019
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.77
|
7.81
|
52,300
|
|
9/4/2019
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.00
|
27.70
|
27.46
|
7.81
|
144,500
|
|
9/3/2019
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.78
|
7.81
|
82,100
|
|
8/30/2019
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.80
|
28.00
|
27.87
|
7.90
|
60,100
|
|
8/29/2019
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.88
|
7.87
|
117,600
|
|
8/28/2019
|
-0.40 / -1.42%
|
28.10
|
28.40
|
27.80
|
27.80
|
27.94
|
7.84
|
75,700
|
|
8/27/2019
|
+0.20 / +0.71%
|
28.10
|
28.40
|
28.00
|
28.20
|
28.16
|
7.95
|
72,800
|
|
8/26/2019
|
-0.40 / -1.41%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.06
|
7.90
|
85,500
|
|
8/23/2019
|
-0.10 / -0.35%
|
28.30
|
28.60
|
28.10
|
28.40
|
28.39
|
8.01
|
91,500
|
|
8/22/2019
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.10
|
28.50
|
28.32
|
8.04
|
113,100
|
|
8/21/2019
|
+0.20 / +0.70%
|
28.10
|
28.70
|
28.10
|
28.60
|
28.32
|
8.06
|
596,480
|
|
8/20/2019
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.20
|
28.40
|
28.53
|
8.01
|
142,300
|
|
8/19/2019
|
+0.40 / +1.42%
|
28.20
|
29.00
|
28.20
|
28.60
|
28.67
|
8.06
|
151,800
|
|
8/16/2019
|
+0.10 / +0.36%
|
28.10
|
28.60
|
27.80
|
28.20
|
28.22
|
7.95
|
321,115
|
|
8/15/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.10
|
28.10
|
27.60
|
7.92
|
296,100
|
|
8/14/2019
|
-1.50 / -5.07%
|
29.80
|
29.80
|
27.60
|
28.10
|
28.81
|
7.92
|
683,200
|
|
8/13/2019
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.40
|
29.60
|
29.78
|
8.35
|
165,800
|
|
8/12/2019
|
-1.20 / -3.87%
|
31.00
|
31.00
|
29.70
|
29.80
|
30.07
|
8.40
|
760,200
|
|
8/9/2019
|
-0.40 / -1.27%
|
31.40
|
32.60
|
30.80
|
31.00
|
31.72
|
8.74
|
825,490
|
|
8/8/2019
|
+0.60 / +1.95%
|
30.80
|
31.80
|
30.20
|
31.40
|
30.69
|
8.85
|
359,200
|
|
8/7/2019
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.60
|
30.80
|
30.74
|
8.69
|
100,800
|
|
8/6/2019
|
-0.60 / -1.91%
|
31.00
|
31.30
|
30.50
|
30.80
|
30.73
|
8.69
|
325,200
|
|
8/5/2019
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.40
|
31.40
|
31.52
|
8.85
|
288,795
|
|
8/2/2019
|
+0.50 / +1.61%
|
31.20
|
32.40
|
30.50
|
31.60
|
31.41
|
8.91
|
205,100
|
|
8/1/2019
|
-0.90 / -2.81%
|
32.00
|
32.80
|
30.90
|
31.10
|
31.24
|
8.77
|
323,900
|
|
7/31/2019
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.60
|
32.00
|
31.81
|
9.02
|
140,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|