|
Closing price on 9/8/2015
|
|
Open |
29.40 |
High |
30.90 |
Low |
29.40 |
Volume |
19,200 |
Split-adjusted Price |
5.54 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2015
|
+1.90 / +6.55%
|
29.40
|
30.90
|
29.40
|
30.90
|
29.86
|
5.54
|
19,200
|
|
9/7/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.20
|
12,100
|
|
9/4/2015
|
+0.50 / +1.75%
|
28.50
|
29.20
|
28.50
|
29.00
|
29.06
|
5.20
|
12,100
|
|
9/3/2015
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.80
|
5.11
|
1,700
|
|
9/1/2015
|
+0.50 / +1.75%
|
28.60
|
29.00
|
28.50
|
29.00
|
28.53
|
5.20
|
15,700
|
|
8/31/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.56
|
5.11
|
6,056
|
|
8/28/2015
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.11
|
7,244
|
|
8/27/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.43
|
5.10
|
700
|
|
8/26/2015
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.37
|
5.11
|
28,600
|
|
8/25/2015
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.10
|
28.20
|
28.29
|
5.06
|
18,000
|
|
8/24/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.58
|
5.11
|
5,704
|
|
8/21/2015
|
-0.60 / -2.06%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.87
|
5.11
|
4,100
|
|
8/20/2015
|
+0.80 / +2.83%
|
28.50
|
29.20
|
28.50
|
29.10
|
28.79
|
5.22
|
25,840
|
|
8/19/2015
|
+0.10 / +0.35%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.26
|
5.08
|
1,900
|
|
8/18/2015
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.14
|
5.06
|
22,000
|
|
8/17/2015
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.02
|
16,000
|
|
8/14/2015
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.08
|
5.06
|
4,760
|
|
8/13/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.98
|
5.02
|
25,600
|
|
8/12/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.00
|
28.00
|
27.83
|
5.02
|
14,500
|
|
8/11/2015
|
-0.40 / -1.40%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.13
|
5.04
|
12,900
|
|
8/10/2015
|
-1.70 / -5.63%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.19
|
5.11
|
5,500
|
|
8/7/2015
|
+2.30 / +8.24%
|
27.80
|
30.60
|
27.80
|
30.20
|
27.84
|
5.42
|
7,200
|
|
8/6/2015
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.86
|
5.01
|
2,200
|
|
8/5/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.99
|
2,000
|
|
8/4/2015
|
-0.40 / -1.42%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.99
|
500
|
|
8/3/2015
|
+0.30 / +1.08%
|
28.00
|
28.20
|
27.80
|
28.20
|
27.90
|
5.06
|
2,500
|
|
7/31/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.72
|
5.01
|
14,100
|
|
7/30/2015
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
5.01
|
9,300
|
|
7/29/2015
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.50
|
4.99
|
600
|
|
7/28/2015
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
28.00
|
4.99
|
2,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|