|
Closing price on 9/28/2018
|
|
Open |
43.00 |
High |
44.00 |
Low |
43.00 |
Volume |
45,200 |
Split-adjusted Price |
10.61 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2018
|
+0.10 / +0.23%
|
43.00
|
44.00
|
43.00
|
43.60
|
43.54
|
10.61
|
45,200
|
|
9/27/2018
|
0.00 / 0.00%
|
43.50
|
43.60
|
43.00
|
43.50
|
43.47
|
10.58
|
13,300
|
|
9/26/2018
|
+1.20 / +2.84%
|
42.90
|
43.50
|
42.50
|
43.50
|
43.14
|
10.58
|
17,200
|
|
9/25/2018
|
0.00 / 0.00%
|
42.40
|
42.50
|
42.30
|
42.30
|
42.31
|
10.29
|
14,900
|
|
9/24/2018
|
-0.40 / -0.94%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.42
|
10.29
|
24,500
|
|
9/21/2018
|
-0.60 / -1.39%
|
42.60
|
43.00
|
42.50
|
42.70
|
42.55
|
10.39
|
21,700
|
|
9/20/2018
|
-0.20 / -0.46%
|
43.50
|
43.50
|
42.40
|
43.30
|
42.79
|
10.54
|
35,500
|
|
9/19/2018
|
+0.50 / +1.16%
|
43.00
|
44.00
|
43.00
|
43.50
|
43.59
|
10.58
|
26,900
|
|
9/18/2018
|
+0.10 / +0.23%
|
43.10
|
43.20
|
42.90
|
43.00
|
43.04
|
10.46
|
21,500
|
|
9/17/2018
|
+1.90 / +4.63%
|
41.50
|
43.00
|
41.10
|
42.90
|
42.29
|
10.44
|
83,300
|
|
9/14/2018
|
+0.20 / +0.49%
|
41.00
|
41.50
|
40.80
|
41.00
|
41.27
|
9.98
|
47,600
|
|
9/13/2018
|
-0.10 / -0.24%
|
40.60
|
41.10
|
40.00
|
40.80
|
40.62
|
9.93
|
43,100
|
|
9/12/2018
|
-0.10 / -0.24%
|
40.80
|
41.50
|
40.80
|
40.90
|
41.01
|
9.95
|
32,200
|
|
9/11/2018
|
0.00 / 0.00%
|
41.10
|
41.30
|
40.90
|
41.00
|
41.04
|
9.98
|
53,900
|
|
9/10/2018
|
+0.50 / +1.23%
|
41.30
|
41.90
|
40.60
|
41.00
|
41.13
|
9.98
|
59,500
|
|
9/7/2018
|
-0.50 / -1.22%
|
41.00
|
41.40
|
40.50
|
40.50
|
40.99
|
9.85
|
47,200
|
|
9/6/2018
|
-0.70 / -1.68%
|
41.80
|
41.90
|
41.00
|
41.00
|
41.32
|
9.98
|
11,500
|
|
9/5/2018
|
0.00 / 0.00%
|
41.70
|
42.50
|
41.00
|
41.70
|
41.55
|
10.15
|
10,000
|
|
9/4/2018
|
-0.10 / -0.24%
|
41.00
|
41.80
|
41.00
|
41.70
|
41.49
|
10.15
|
46,800
|
|
8/31/2018
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.30
|
41.80
|
41.52
|
10.17
|
18,700
|
|
8/30/2018
|
+1.00 / +2.45%
|
41.00
|
41.80
|
40.50
|
41.80
|
41.14
|
10.17
|
86,400
|
|
8/29/2018
|
+2.10 / +5.43%
|
39.00
|
41.90
|
38.60
|
40.80
|
39.87
|
9.93
|
76,100
|
|
8/28/2018
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.50
|
38.70
|
38.82
|
9.42
|
33,000
|
|
8/27/2018
|
+0.20 / +0.52%
|
38.30
|
39.00
|
38.00
|
38.70
|
38.68
|
9.42
|
43,600
|
|
8/24/2018
|
0.00 / 0.00%
|
38.00
|
38.60
|
38.00
|
38.50
|
38.49
|
9.37
|
10,300
|
|
8/23/2018
|
-0.40 / -1.03%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.69
|
9.37
|
67,200
|
|
8/22/2018
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
39.00
|
9.46
|
55,000
|
|
8/21/2018
|
-0.30 / -0.76%
|
39.00
|
39.10
|
38.90
|
39.00
|
39.06
|
9.49
|
60,500
|
|
8/20/2018
|
+1.30 / +3.42%
|
38.10
|
39.50
|
38.10
|
39.30
|
39.11
|
9.56
|
50,300
|
|
8/17/2018
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.97
|
9.25
|
36,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|