|
|
Closing price on 1/2/2019
|
|
| Open |
45.20 |
| High |
45.20 |
| Low |
44.00 |
| Volume |
247,400 |
| Split-adjusted Price |
10.42 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-2.00 / -4.35%
|
45.20
|
45.20
|
44.00
|
44.00
|
44.25
|
10.42
|
247,400
|
|
|
12/28/2018
|
+1.20 / +2.68%
|
45.00
|
46.00
|
44.50
|
46.00
|
44.82
|
10.89
|
223,400
|
|
|
12/27/2018
|
+0.10 / +0.22%
|
46.60
|
46.70
|
44.80
|
44.80
|
45.04
|
10.61
|
57,600
|
|
|
12/26/2018
|
+0.20 / +0.45%
|
46.60
|
46.60
|
44.70
|
44.70
|
44.97
|
10.59
|
325,500
|
|
|
12/25/2018
|
-1.40 / -3.05%
|
45.90
|
45.90
|
44.00
|
44.50
|
44.69
|
10.54
|
157,800
|
|
|
12/24/2018
|
-1.90 / -3.97%
|
47.10
|
47.90
|
45.90
|
45.90
|
46.38
|
10.87
|
199,200
|
|
|
12/21/2018
|
-0.10 / -0.21%
|
47.50
|
47.90
|
47.00
|
47.80
|
47.34
|
11.32
|
63,500
|
|
|
12/20/2018
|
+0.40 / +0.84%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.51
|
11.34
|
12,900
|
|
|
12/19/2018
|
-0.80 / -1.66%
|
48.40
|
48.40
|
47.10
|
47.50
|
47.31
|
11.25
|
41,300
|
|
|
12/18/2018
|
0.00 / 0.00%
|
47.90
|
48.30
|
46.10
|
48.30
|
47.22
|
11.44
|
69,100
|
|
|
12/17/2018
|
-0.10 / -0.21%
|
48.10
|
48.40
|
47.90
|
48.30
|
48.12
|
11.44
|
101,900
|
|
|
12/14/2018
|
-0.30 / -0.62%
|
48.70
|
48.80
|
48.30
|
48.40
|
48.49
|
11.46
|
60,400
|
|
|
12/13/2018
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.40
|
48.70
|
48.66
|
11.53
|
32,800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.40
|
48.60
|
48.41
|
11.51
|
36,200
|
|
|
12/11/2018
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.10
|
48.60
|
48.39
|
11.51
|
209,700
|
|
|
12/10/2018
|
0.00 / 0.00%
|
49.00
|
50.00
|
48.30
|
48.80
|
48.99
|
11.56
|
106,800
|
|
|
12/7/2018
|
+1.30 / +2.74%
|
48.00
|
49.10
|
48.00
|
48.80
|
48.54
|
11.56
|
212,500
|
|
|
12/6/2018
|
-0.60 / -1.25%
|
48.10
|
49.00
|
47.50
|
47.50
|
48.07
|
11.25
|
306,700
|
|
|
12/5/2018
|
-1.90 / -3.80%
|
49.60
|
50.00
|
48.10
|
48.10
|
49.02
|
11.39
|
274,500
|
|
|
12/4/2018
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.60
|
50.00
|
49.91
|
11.84
|
164,100
|
|
|
12/3/2018
|
+0.30 / +0.60%
|
50.20
|
51.00
|
50.00
|
50.50
|
50.55
|
11.96
|
198,500
|
|
|
11/30/2018
|
-0.90 / -1.76%
|
51.00
|
51.10
|
50.20
|
50.20
|
50.74
|
11.89
|
144,500
|
|
|
11/29/2018
|
+1.00 / +2.00%
|
50.10
|
52.00
|
50.10
|
51.10
|
50.91
|
12.10
|
355,700
|
|
|
11/28/2018
|
+1.70 / +3.51%
|
49.00
|
50.10
|
48.30
|
50.10
|
49.57
|
11.87
|
316,200
|
|
|
11/27/2018
|
-0.60 / -1.22%
|
49.00
|
51.50
|
48.40
|
48.40
|
49.95
|
11.46
|
301,500
|
|
|
11/26/2018
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.20
|
49.00
|
48.74
|
11.61
|
249,700
|
|
|
11/23/2018
|
+2.50 / +5.38%
|
46.50
|
49.00
|
46.50
|
49.00
|
48.41
|
11.61
|
416,400
|
|
|
11/22/2018
|
+0.40 / +0.87%
|
47.00
|
47.00
|
46.10
|
46.50
|
46.41
|
11.01
|
82,900
|
|
|
11/21/2018
|
+0.80 / +1.77%
|
44.60
|
46.50
|
44.60
|
46.10
|
45.14
|
10.92
|
179,500
|
|
|
11/20/2018
|
+0.30 / +0.67%
|
45.00
|
45.60
|
45.00
|
45.30
|
45.36
|
10.73
|
82,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|