|
Closing price on 9/28/2016
|
|
Open |
57.50 |
High |
57.50 |
Low |
56.10 |
Volume |
61,091 |
Split-adjusted Price |
12.98 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2016
|
-0.30 / -0.53%
|
57.50
|
57.50
|
56.10
|
56.70
|
56.53
|
12.98
|
61,091
|
|
9/27/2016
|
+0.10 / +0.18%
|
55.50
|
57.20
|
54.50
|
57.00
|
56.05
|
13.05
|
117,239
|
|
9/26/2016
|
+4.70 / +9.00%
|
52.20
|
56.90
|
51.50
|
56.90
|
54.59
|
13.03
|
216,367
|
|
9/23/2016
|
+1.20 / +2.35%
|
51.00
|
53.00
|
50.00
|
52.20
|
51.00
|
11.95
|
84,575
|
|
9/22/2016
|
-0.20 / -0.39%
|
51.00
|
51.80
|
50.70
|
51.00
|
51.11
|
11.68
|
42,794
|
|
9/21/2016
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.70
|
51.20
|
51.07
|
11.72
|
32,663
|
|
9/20/2016
|
+0.10 / +0.19%
|
52.40
|
52.40
|
51.30
|
51.40
|
51.43
|
11.77
|
85,145
|
|
9/19/2016
|
+2.70 / +5.56%
|
47.60
|
51.30
|
47.50
|
51.30
|
50.56
|
11.75
|
233,367
|
|
9/16/2016
|
+0.80 / +1.67%
|
47.50
|
49.30
|
47.50
|
48.60
|
48.61
|
11.13
|
59,216
|
|
9/15/2016
|
+0.60 / +1.27%
|
47.00
|
47.90
|
47.00
|
47.80
|
47.50
|
10.95
|
33,062
|
|
9/14/2016
|
-0.60 / -1.26%
|
47.30
|
48.70
|
47.10
|
47.20
|
47.49
|
10.81
|
56,888
|
|
9/13/2016
|
+0.60 / +1.27%
|
47.50
|
48.50
|
47.20
|
47.80
|
47.56
|
10.95
|
50,251
|
|
9/12/2016
|
-0.80 / -1.67%
|
47.60
|
47.60
|
47.00
|
47.20
|
47.32
|
10.81
|
25,522
|
|
9/9/2016
|
+1.30 / +2.78%
|
48.50
|
48.50
|
47.30
|
48.00
|
48.01
|
10.99
|
122,205
|
|
9/8/2016
|
+1.00 / +2.19%
|
45.60
|
47.10
|
45.60
|
46.70
|
46.27
|
10.69
|
102,137
|
|
9/7/2016
|
-0.30 / -0.65%
|
45.90
|
46.50
|
44.70
|
45.70
|
46.00
|
10.46
|
103,379
|
|
9/6/2016
|
-1.00 / -2.13%
|
47.00
|
47.70
|
46.00
|
46.00
|
46.92
|
10.53
|
44,729
|
|
9/5/2016
|
+1.50 / +3.30%
|
45.50
|
47.30
|
45.30
|
47.00
|
46.50
|
10.76
|
66,400
|
|
9/1/2016
|
-0.50 / -1.09%
|
46.00
|
46.10
|
45.20
|
45.50
|
45.73
|
10.42
|
47,800
|
|
8/31/2016
|
+2.30 / +5.26%
|
43.90
|
46.00
|
43.60
|
46.00
|
44.72
|
10.53
|
193,259
|
|
8/30/2016
|
+0.30 / +0.69%
|
43.40
|
43.90
|
43.00
|
43.70
|
43.55
|
10.01
|
49,047
|
|
8/29/2016
|
+0.50 / +1.17%
|
43.00
|
43.80
|
42.70
|
43.40
|
43.25
|
9.94
|
52,900
|
|
8/26/2016
|
0.00 / 0.00%
|
42.90
|
43.20
|
42.60
|
42.90
|
42.79
|
9.82
|
18,600
|
|
8/25/2016
|
-0.40 / -0.92%
|
43.30
|
43.30
|
42.50
|
42.90
|
43.00
|
9.82
|
8,750
|
|
8/24/2016
|
+0.70 / +1.64%
|
42.70
|
43.80
|
41.90
|
43.30
|
42.80
|
9.92
|
38,228
|
|
8/23/2016
|
+0.10 / +0.24%
|
42.30
|
42.70
|
41.50
|
42.60
|
42.17
|
9.76
|
7,400
|
|
8/22/2016
|
-0.40 / -0.93%
|
42.50
|
42.90
|
41.90
|
42.50
|
42.53
|
9.73
|
15,000
|
|
8/19/2016
|
-1.10 / -2.50%
|
44.00
|
44.00
|
42.90
|
42.90
|
44.00
|
9.82
|
13,200
|
|
8/18/2016
|
+1.60 / +3.77%
|
43.00
|
46.30
|
42.50
|
44.00
|
43.66
|
10.08
|
120,563
|
|
8/17/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
42.40
|
42.01
|
9.71
|
45,750
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|