|
Closing price on 12/7/2018
|
|
| Open |
48.00 |
| High |
49.10 |
| Low |
48.00 |
| Volume |
212,500 |
| Split-adjusted Price |
11.56 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2018
|
-1.00 / -2.17%
|
45.70
|
46.00
|
44.60
|
45.00
|
45.36
|
10.66
|
161,200
|
|
|
11/16/2018
|
-1.00 / -2.13%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.35
|
10.89
|
237,900
|
|
|
11/15/2018
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.60
|
47.00
|
46.91
|
11.13
|
31,500
|
|
|
11/14/2018
|
+0.20 / +0.43%
|
46.90
|
47.00
|
45.90
|
47.00
|
46.31
|
11.13
|
65,300
|
|
|
11/13/2018
|
+0.30 / +0.65%
|
46.00
|
47.10
|
46.00
|
46.80
|
46.61
|
11.08
|
115,400
|
|
|
11/12/2018
|
0.00 / 0.00%
|
46.50
|
46.60
|
46.10
|
46.50
|
46.50
|
11.01
|
37,100
|
|
|
11/9/2018
|
-0.90 / -1.90%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.75
|
11.01
|
55,400
|
|
|
11/8/2018
|
-0.10 / -0.21%
|
47.60
|
48.00
|
47.00
|
47.40
|
47.18
|
11.23
|
78,600
|
|
|
11/7/2018
|
-0.20 / -0.42%
|
47.60
|
47.70
|
47.20
|
47.50
|
47.57
|
11.25
|
46,577
|
|
|
11/6/2018
|
+0.50 / +1.06%
|
47.30
|
48.00
|
47.20
|
47.70
|
47.62
|
11.30
|
82,300
|
|
|
11/5/2018
|
-0.80 / -1.67%
|
48.20
|
48.20
|
47.00
|
47.20
|
47.31
|
11.18
|
79,300
|
|
|
11/2/2018
|
0.00 / 0.00%
|
49.50
|
50.00
|
47.40
|
48.00
|
47.92
|
11.37
|
27,800
|
|
|
11/1/2018
|
+0.90 / +1.91%
|
47.20
|
48.00
|
46.60
|
48.00
|
47.66
|
11.37
|
198,500
|
|
|
10/31/2018
|
+2.70 / +6.08%
|
44.40
|
47.50
|
44.40
|
47.10
|
46.26
|
11.16
|
202,400
|
|
|
10/30/2018
|
+0.30 / +0.68%
|
44.30
|
44.80
|
43.70
|
44.40
|
44.26
|
10.52
|
119,800
|
|
|
10/29/2018
|
+0.50 / +1.15%
|
43.60
|
45.00
|
42.80
|
44.10
|
43.44
|
10.44
|
156,400
|
|
|