|
Closing price on 12/30/2015
|
|
| Open |
54.00 |
| High |
54.50 |
| Low |
52.00 |
| Volume |
60,500 |
| Split-adjusted Price |
9.42 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
-1.00 / -1.87%
|
54.00
|
54.50
|
52.00
|
52.50
|
53.37
|
9.42
|
60,500
|
|
|
12/29/2015
|
+2.60 / +5.11%
|
51.00
|
53.60
|
51.00
|
53.50
|
52.61
|
9.60
|
133,610
|
|
|
12/28/2015
|
+1.80 / +3.67%
|
49.30
|
51.50
|
49.30
|
50.90
|
50.68
|
9.13
|
96,330
|
|
|
12/25/2015
|
+0.40 / +0.82%
|
48.70
|
49.90
|
48.70
|
49.10
|
49.32
|
8.81
|
57,500
|
|
|
12/24/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.61
|
8.74
|
26,900
|
|
|
12/23/2015
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.30
|
48.60
|
48.45
|
8.72
|
25,500
|
|
|
12/22/2015
|
+0.70 / +1.46%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.41
|
8.76
|
22,200
|
|
|
12/21/2015
|
-0.50 / -1.03%
|
48.00
|
48.20
|
48.00
|
48.10
|
48.20
|
8.63
|
20,700
|
|
|
12/18/2015
|
+1.00 / +2.10%
|
47.60
|
48.90
|
47.60
|
48.60
|
48.35
|
8.72
|
58,426
|
|
|
12/17/2015
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.40
|
47.60
|
47.54
|
8.54
|
43,500
|
|
|
12/16/2015
|
-0.30 / -0.63%
|
47.50
|
47.90
|
47.50
|
47.50
|
47.69
|
8.52
|
52,600
|
|
|
12/15/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.50
|
47.80
|
47.59
|
8.58
|
29,190
|
|
|
12/14/2015
|
+0.40 / +0.84%
|
47.40
|
47.90
|
47.20
|
47.80
|
47.41
|
8.58
|
29,010
|
|
|
12/11/2015
|
-0.30 / -0.63%
|
47.80
|
47.90
|
47.20
|
47.40
|
47.38
|
8.51
|
38,524
|
|
|
12/10/2015
|
-0.40 / -0.83%
|
48.50
|
48.90
|
47.70
|
47.70
|
48.44
|
8.56
|
29,190
|
|
|
12/9/2015
|
+0.30 / +0.63%
|
48.00
|
49.10
|
48.00
|
48.10
|
48.55
|
8.63
|
144,400
|
|
|
12/8/2015
|
+0.60 / +1.27%
|
46.50
|
47.80
|
46.50
|
47.80
|
47.29
|
8.58
|
47,600
|
|
|
12/7/2015
|
+1.20 / +2.61%
|
46.20
|
48.00
|
46.00
|
47.20
|
47.11
|
8.47
|
73,310
|
|
|
12/4/2015
|
+0.40 / +0.88%
|
45.30
|
46.00
|
45.20
|
46.00
|
45.53
|
8.25
|
42,900
|
|
|
12/3/2015
|
+0.10 / +0.22%
|
45.10
|
45.70
|
45.00
|
45.60
|
45.33
|
8.18
|
30,100
|
|
|
12/2/2015
|
0.00 / 0.00%
|
45.30
|
45.50
|
45.20
|
45.50
|
45.31
|
8.16
|
5,840
|
|
|
12/1/2015
|
+1.50 / +3.41%
|
44.00
|
45.80
|
44.00
|
45.50
|
45.03
|
8.16
|
57,400
|
|
|
11/30/2015
|
-2.10 / -4.56%
|
45.80
|
45.80
|
43.50
|
44.00
|
44.78
|
7.90
|
83,670
|
|
|
11/27/2015
|
-0.90 / -1.91%
|
46.10
|
47.00
|
46.10
|
46.10
|
47.00
|
8.27
|
41,380
|
|
|
11/26/2015
|
-0.70 / -1.47%
|
46.50
|
47.70
|
46.50
|
47.00
|
47.29
|
8.43
|
37,500
|
|
|
11/25/2015
|
+0.70 / +1.49%
|
47.00
|
48.10
|
46.50
|
47.70
|
47.42
|
8.56
|
62,900
|
|
|
11/24/2015
|
+1.50 / +3.30%
|
45.50
|
47.30
|
45.20
|
47.00
|
46.71
|
8.43
|
221,100
|
|
|
11/23/2015
|
-0.70 / -1.52%
|
46.20
|
46.20
|
45.30
|
45.50
|
45.75
|
8.16
|
61,356
|
|
|
11/20/2015
|
-0.70 / -1.49%
|
46.60
|
47.00
|
42.30
|
46.20
|
46.44
|
8.29
|
51,000
|
|
|
11/19/2015
|
+0.50 / +1.08%
|
47.00
|
47.20
|
46.40
|
46.90
|
46.70
|
8.42
|
79,220
|
|
|