|
Closing price on 9/15/2014
|
|
| Open |
34.30 |
| High |
36.80 |
| Low |
33.20 |
| Volume |
6,000 |
| Split-adjusted Price |
5.28 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+3.10 / +9.25%
|
34.30
|
36.80
|
33.20
|
36.60
|
33.80
|
5.28
|
6,000
|
|
|
9/12/2014
|
-1.50 / -4.29%
|
34.50
|
34.50
|
33.50
|
33.50
|
34.04
|
4.83
|
900
|
|
|
9/11/2014
|
-0.30 / -0.85%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.66
|
5.05
|
2,500
|
|
|
9/10/2014
|
-3.40 / -8.79%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.38
|
5.09
|
4,500
|
|
|
9/9/2014
|
-0.30 / -0.77%
|
37.00
|
38.70
|
36.70
|
38.70
|
36.94
|
5.58
|
7,900
|
|
|
9/8/2014
|
+2.50 / +6.85%
|
36.70
|
39.00
|
36.70
|
39.00
|
37.93
|
5.63
|
400
|
|
|
9/5/2014
|
-3.70 / -9.20%
|
36.60
|
40.20
|
36.20
|
36.50
|
36.51
|
5.27
|
16,729
|
|
|
9/4/2014
|
-4.40 / -9.87%
|
44.60
|
44.60
|
40.20
|
40.20
|
40.44
|
5.80
|
4,251
|
|
|
9/3/2014
|
-2.60 / -5.51%
|
45.20
|
50.00
|
44.10
|
44.60
|
47.98
|
6.44
|
7,700
|
|
|
8/29/2014
|
+0.10 / +0.21%
|
51.80
|
51.80
|
42.40
|
47.20
|
50.19
|
6.81
|
27,929
|
|
|
8/28/2014
|
+4.20 / +9.79%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
6.80
|
34,603
|
|
|
8/27/2014
|
+3.90 / +10.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
6.19
|
22,100
|
|
|
8/26/2014
|
+9.00 / +30.00%
|
35.00
|
39.00
|
35.00
|
39.00
|
38.47
|
5.63
|
22,700
|
|
|