|
Closing price on 9/18/2018
|
|
Open |
43.10 |
High |
43.20 |
Low |
42.90 |
Volume |
21,500 |
Split-adjusted Price |
10.18 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2018
|
+0.10 / +0.23%
|
43.10
|
43.20
|
42.90
|
43.00
|
43.04
|
10.18
|
21,500
|
|
9/17/2018
|
+1.90 / +4.63%
|
41.50
|
43.00
|
41.10
|
42.90
|
42.29
|
10.16
|
83,300
|
|
9/14/2018
|
+0.20 / +0.49%
|
41.00
|
41.50
|
40.80
|
41.00
|
41.27
|
9.71
|
47,600
|
|
9/13/2018
|
-0.10 / -0.24%
|
40.60
|
41.10
|
40.00
|
40.80
|
40.62
|
9.66
|
43,100
|
|
9/12/2018
|
-0.10 / -0.24%
|
40.80
|
41.50
|
40.80
|
40.90
|
41.01
|
9.69
|
32,200
|
|
9/11/2018
|
0.00 / 0.00%
|
41.10
|
41.30
|
40.90
|
41.00
|
41.04
|
9.71
|
53,900
|
|
9/10/2018
|
+0.50 / +1.23%
|
41.30
|
41.90
|
40.60
|
41.00
|
41.13
|
9.71
|
59,500
|
|
9/7/2018
|
-0.50 / -1.22%
|
41.00
|
41.40
|
40.50
|
40.50
|
40.99
|
9.59
|
47,200
|
|
9/6/2018
|
-0.70 / -1.68%
|
41.80
|
41.90
|
41.00
|
41.00
|
41.32
|
9.71
|
11,500
|
|
9/5/2018
|
0.00 / 0.00%
|
41.70
|
42.50
|
41.00
|
41.70
|
41.55
|
9.88
|
10,000
|
|
9/4/2018
|
-0.10 / -0.24%
|
41.00
|
41.80
|
41.00
|
41.70
|
41.49
|
9.88
|
46,800
|
|
8/31/2018
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.30
|
41.80
|
41.52
|
9.90
|
18,700
|
|
8/30/2018
|
+1.00 / +2.45%
|
41.00
|
41.80
|
40.50
|
41.80
|
41.14
|
9.90
|
86,400
|
|
8/29/2018
|
+2.10 / +5.43%
|
39.00
|
41.90
|
38.60
|
40.80
|
39.87
|
9.66
|
76,100
|
|
8/28/2018
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.50
|
38.70
|
38.82
|
9.17
|
33,000
|
|
8/27/2018
|
+0.20 / +0.52%
|
38.30
|
39.00
|
38.00
|
38.70
|
38.68
|
9.17
|
43,600
|
|
8/24/2018
|
0.00 / 0.00%
|
38.00
|
38.60
|
38.00
|
38.50
|
38.49
|
9.12
|
10,300
|
|
8/23/2018
|
-0.40 / -1.03%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.69
|
9.12
|
67,200
|
|
8/22/2018
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
39.00
|
9.21
|
55,000
|
|
8/21/2018
|
-0.30 / -0.76%
|
39.00
|
39.10
|
38.90
|
39.00
|
39.06
|
9.24
|
60,500
|
|
8/20/2018
|
+1.30 / +3.42%
|
38.10
|
39.50
|
38.10
|
39.30
|
39.11
|
9.31
|
50,300
|
|
8/17/2018
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.97
|
9.00
|
36,200
|
|
8/16/2018
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.30
|
38.00
|
37.91
|
9.00
|
57,300
|
|
8/15/2018
|
-0.40 / -1.05%
|
37.90
|
37.90
|
37.20
|
37.80
|
37.46
|
8.95
|
141,800
|
|
8/14/2018
|
-0.40 / -1.04%
|
38.40
|
38.70
|
37.90
|
38.20
|
38.17
|
9.05
|
79,400
|
|
8/13/2018
|
+0.60 / +1.58%
|
38.50
|
39.50
|
38.00
|
38.60
|
38.34
|
9.14
|
81,400
|
|
8/10/2018
|
-1.50 / -3.80%
|
39.50
|
40.00
|
38.00
|
38.00
|
38.67
|
9.00
|
201,500
|
|
8/9/2018
|
+1.00 / +2.60%
|
39.20
|
40.00
|
38.30
|
39.50
|
39.35
|
9.36
|
122,900
|
|
8/8/2018
|
+0.70 / +1.85%
|
37.60
|
38.50
|
37.50
|
38.50
|
37.90
|
9.12
|
199,100
|
|
8/7/2018
|
+1.50 / +4.13%
|
36.60
|
37.80
|
36.30
|
37.80
|
37.08
|
8.95
|
155,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|