|
|
Closing price on 9/29/2021
|
|
| Open |
151.00 |
| High |
151.00 |
| Low |
143.10 |
| Volume |
1,677,600 |
| Split-adjusted Price |
59.50 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-8.90 / -5.86%
|
151.00
|
151.00
|
143.10
|
143.10
|
146.40
|
59.50
|
1,677,600
|
|
|
9/28/2021
|
+3.80 / +2.56%
|
148.20
|
152.00
|
147.10
|
152.00
|
148.79
|
63.20
|
649,300
|
|
|
9/27/2021
|
+0.20 / +0.14%
|
147.10
|
154.30
|
147.10
|
148.20
|
149.79
|
61.62
|
1,114,900
|
|
|
9/24/2021
|
-7.90 / -5.07%
|
150.00
|
153.00
|
147.00
|
148.00
|
148.84
|
61.54
|
2,304,600
|
|
|
9/23/2021
|
-11.70 / -6.98%
|
175.00
|
178.50
|
155.90
|
155.90
|
162.40
|
64.82
|
3,515,200
|
|
|
9/22/2021
|
+10.90 / +6.96%
|
161.00
|
167.60
|
161.00
|
167.60
|
164.57
|
69.69
|
968,800
|
|
|
9/21/2021
|
+9.20 / +6.24%
|
144.50
|
157.50
|
144.50
|
156.70
|
152.42
|
65.16
|
1,402,800
|
|
|
9/20/2021
|
+5.60 / +3.95%
|
150.00
|
151.80
|
146.00
|
147.50
|
149.35
|
61.33
|
1,596,400
|
|
|
9/17/2021
|
+9.20 / +6.93%
|
136.90
|
141.90
|
134.90
|
141.90
|
140.76
|
59.00
|
2,013,900
|
|
|
9/16/2021
|
+4.10 / +3.19%
|
130.00
|
134.10
|
129.30
|
132.70
|
131.99
|
55.18
|
1,100,100
|
|
|
9/15/2021
|
+0.80 / +0.63%
|
128.00
|
128.80
|
127.50
|
128.60
|
128.06
|
53.47
|
1,070,800
|
|
|
9/14/2021
|
+2.30 / +1.83%
|
127.60
|
129.30
|
126.50
|
127.80
|
128.04
|
53.14
|
1,078,800
|
|
|
9/13/2021
|
+8.20 / +6.99%
|
118.00
|
125.50
|
118.00
|
125.50
|
123.23
|
52.18
|
1,947,000
|
|
|
9/10/2021
|
+1.70 / +1.47%
|
116.40
|
118.00
|
115.80
|
117.30
|
117.19
|
48.77
|
429,300
|
|
|
9/9/2021
|
-0.40 / -0.34%
|
116.00
|
116.20
|
115.30
|
115.60
|
115.70
|
48.07
|
349,500
|
|
|
9/8/2021
|
+1.30 / +1.13%
|
113.70
|
116.80
|
113.70
|
116.00
|
115.41
|
48.23
|
432,200
|
|
|
9/7/2021
|
-1.30 / -1.12%
|
115.00
|
115.60
|
113.20
|
114.70
|
114.35
|
47.69
|
1,241,300
|
|
|
9/6/2021
|
-1.20 / -1.02%
|
117.20
|
117.20
|
115.10
|
116.00
|
116.17
|
48.23
|
827,400
|
|
|
9/1/2021
|
-0.80 / -0.68%
|
117.90
|
119.00
|
116.70
|
117.20
|
117.54
|
48.73
|
711,700
|
|
|
8/31/2021
|
+3.00 / +2.61%
|
116.00
|
119.00
|
115.80
|
118.00
|
117.32
|
49.07
|
1,037,700
|
|
|
8/30/2021
|
+3.20 / +2.86%
|
111.80
|
115.00
|
111.80
|
115.00
|
113.84
|
47.82
|
791,900
|
|
|
8/27/2021
|
+1.10 / +0.99%
|
111.00
|
112.90
|
109.00
|
111.80
|
111.91
|
46.49
|
743,900
|
|
|
8/26/2021
|
+2.80 / +2.59%
|
107.90
|
112.00
|
107.50
|
110.70
|
110.26
|
46.03
|
1,046,200
|
|
|
8/25/2021
|
+0.40 / +0.37%
|
107.50
|
109.00
|
106.00
|
107.90
|
107.35
|
44.87
|
504,700
|
|
|
8/24/2021
|
-1.60 / -1.47%
|
108.00
|
108.30
|
105.00
|
107.50
|
106.56
|
44.70
|
1,324,300
|
|
|
8/23/2021
|
+1.60 / +1.49%
|
105.00
|
109.90
|
105.00
|
109.10
|
107.70
|
45.36
|
1,042,400
|
|
|
8/20/2021
|
-1.30 / -1.19%
|
109.10
|
109.40
|
104.00
|
107.50
|
107.95
|
44.70
|
1,977,400
|
|
|
8/19/2021
|
+3.80 / +3.62%
|
105.10
|
109.90
|
105.10
|
108.80
|
107.57
|
45.24
|
1,560,200
|
|
|
8/18/2021
|
+3.10 / +3.04%
|
101.90
|
105.60
|
101.90
|
105.00
|
104.63
|
43.66
|
1,643,000
|
|
|
8/17/2021
|
+2.20 / +2.21%
|
99.50
|
103.00
|
99.00
|
101.90
|
100.91
|
42.37
|
1,392,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|