|
Closing price on 9/30/2019
|
|
Open |
26.90 |
High |
26.90 |
Low |
26.50 |
Volume |
56,800 |
Split-adjusted Price |
7.73 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.50
|
26.70
|
26.84
|
7.73
|
56,800
|
|
9/27/2019
|
+0.50 / +1.89%
|
26.50
|
26.90
|
26.00
|
26.90
|
26.46
|
7.79
|
119,900
|
|
9/26/2019
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.40
|
26.40
|
26.51
|
7.65
|
75,000
|
|
9/25/2019
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.68
|
7.68
|
68,400
|
|
9/24/2019
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.60
|
26.90
|
26.83
|
7.79
|
102,400
|
|
9/23/2019
|
-0.60 / -2.19%
|
27.10
|
27.20
|
26.80
|
26.80
|
26.99
|
7.76
|
52,600
|
|
9/20/2019
|
-0.40 / -1.44%
|
28.00
|
28.00
|
27.20
|
27.40
|
27.48
|
7.94
|
51,900
|
|
9/19/2019
|
+0.80 / +2.96%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.62
|
8.05
|
159,500
|
|
9/18/2019
|
+0.20 / +0.75%
|
26.80
|
27.60
|
26.80
|
27.00
|
27.10
|
7.82
|
94,500
|
|
9/17/2019
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.69
|
7.76
|
70,300
|
|
9/16/2019
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.20
|
26.50
|
26.52
|
7.68
|
56,400
|
|
9/13/2019
|
+1.10 / +4.28%
|
25.80
|
27.00
|
25.80
|
26.80
|
26.47
|
7.76
|
124,500
|
|
9/12/2019
|
-1.20 / -4.46%
|
27.00
|
27.00
|
25.40
|
25.70
|
25.98
|
7.44
|
280,800
|
|
9/11/2019
|
-0.30 / -1.10%
|
27.20
|
27.30
|
26.50
|
26.90
|
26.87
|
7.79
|
90,300
|
|
9/10/2019
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.10
|
27.20
|
27.29
|
7.88
|
83,300
|
|
9/9/2019
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.48
|
7.94
|
31,300
|
|
9/6/2019
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.65
|
8.02
|
60,600
|
|
9/5/2019
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.77
|
8.02
|
52,300
|
|
9/4/2019
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.00
|
27.70
|
27.46
|
8.02
|
144,500
|
|
9/3/2019
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.78
|
8.02
|
82,100
|
|
8/30/2019
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.80
|
28.00
|
27.87
|
8.11
|
60,100
|
|
8/29/2019
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.88
|
8.08
|
117,600
|
|
8/28/2019
|
-0.40 / -1.42%
|
28.10
|
28.40
|
27.80
|
27.80
|
27.94
|
8.05
|
75,700
|
|
8/27/2019
|
+0.20 / +0.71%
|
28.10
|
28.40
|
28.00
|
28.20
|
28.16
|
8.17
|
72,800
|
|
8/26/2019
|
-0.40 / -1.41%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.06
|
8.11
|
85,500
|
|
8/23/2019
|
-0.10 / -0.35%
|
28.30
|
28.60
|
28.10
|
28.40
|
28.39
|
8.23
|
91,500
|
|
8/22/2019
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.10
|
28.50
|
28.32
|
8.26
|
113,100
|
|
8/21/2019
|
+0.20 / +0.70%
|
28.10
|
28.70
|
28.10
|
28.60
|
28.32
|
8.28
|
596,480
|
|
8/20/2019
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.20
|
28.40
|
28.53
|
8.23
|
142,300
|
|
8/19/2019
|
+0.40 / +1.42%
|
28.20
|
29.00
|
28.20
|
28.60
|
28.67
|
8.28
|
151,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|