|
Closing price on 9/23/2014
|
|
| Open |
37.50 |
| High |
38.20 |
| Low |
37.10 |
| Volume |
7,600 |
| Split-adjusted Price |
5.34 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
-0.50 / -1.30%
|
37.50
|
38.20
|
37.10
|
38.00
|
37.63
|
5.34
|
7,600
|
|
|
9/22/2014
|
+1.00 / +2.67%
|
37.00
|
39.50
|
37.00
|
38.50
|
37.95
|
5.41
|
13,200
|
|
|
9/19/2014
|
+1.00 / +2.74%
|
36.50
|
37.50
|
36.50
|
37.50
|
36.91
|
5.27
|
12,400
|
|
|
9/18/2014
|
+1.50 / +4.29%
|
36.00
|
36.50
|
35.00
|
36.50
|
36.06
|
5.13
|
2,200
|
|
|
9/17/2014
|
+1.00 / +2.94%
|
34.10
|
36.00
|
34.10
|
35.00
|
34.75
|
4.92
|
1,000
|
|
|
9/16/2014
|
-2.60 / -7.10%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.78
|
1,200
|
|
|
9/15/2014
|
+3.10 / +9.25%
|
34.30
|
36.80
|
33.20
|
36.60
|
33.80
|
5.14
|
6,000
|
|
|
9/12/2014
|
-1.50 / -4.29%
|
34.50
|
34.50
|
33.50
|
33.50
|
34.04
|
4.71
|
900
|
|
|
9/11/2014
|
-0.30 / -0.85%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.66
|
4.92
|
2,500
|
|
|
9/10/2014
|
-3.40 / -8.79%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.38
|
4.96
|
4,500
|
|
|
9/9/2014
|
-0.30 / -0.77%
|
37.00
|
38.70
|
36.70
|
38.70
|
36.94
|
5.44
|
7,900
|
|
|
9/8/2014
|
+2.50 / +6.85%
|
36.70
|
39.00
|
36.70
|
39.00
|
37.93
|
5.48
|
400
|
|
|
9/5/2014
|
-3.70 / -9.20%
|
36.60
|
40.20
|
36.20
|
36.50
|
36.51
|
5.13
|
16,729
|
|
|
9/4/2014
|
-4.40 / -9.87%
|
44.60
|
44.60
|
40.20
|
40.20
|
40.44
|
5.65
|
4,251
|
|
|
9/3/2014
|
-2.60 / -5.51%
|
45.20
|
50.00
|
44.10
|
44.60
|
47.98
|
6.27
|
7,700
|
|
|
8/29/2014
|
+0.10 / +0.21%
|
51.80
|
51.80
|
42.40
|
47.20
|
50.19
|
6.63
|
27,929
|
|
|
8/28/2014
|
+4.20 / +9.79%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
6.62
|
34,603
|
|
|
8/27/2014
|
+3.90 / +10.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
6.03
|
22,100
|
|
|
8/26/2014
|
+9.00 / +30.00%
|
35.00
|
39.00
|
35.00
|
39.00
|
38.47
|
5.48
|
22,700
|
|
|