|
|
Closing price on 2/2/2017
|
|
| Open |
36.70 |
| High |
37.50 |
| Low |
36.50 |
| Volume |
20,550 |
| Split-adjusted Price |
8.36 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-0.50 / -1.32%
|
36.70
|
37.50
|
36.50
|
37.50
|
36.66
|
8.36
|
20,550
|
|
|
1/25/2017
|
+1.20 / +3.26%
|
36.80
|
38.00
|
36.50
|
38.00
|
36.87
|
8.47
|
37,602
|
|
|
1/24/2017
|
0.00 / 0.00%
|
36.80
|
36.90
|
36.00
|
36.80
|
36.74
|
8.20
|
50,010
|
|
|
1/23/2017
|
-2.00 / -5.15%
|
38.50
|
38.50
|
36.70
|
36.80
|
37.60
|
8.20
|
69,687
|
|
|
1/20/2017
|
-0.20 / -0.51%
|
38.80
|
39.00
|
38.60
|
38.80
|
38.83
|
8.65
|
24,000
|
|
|
1/19/2017
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.94
|
8.69
|
30,030
|
|
|
1/18/2017
|
-0.80 / -2.00%
|
40.80
|
40.80
|
39.30
|
39.30
|
39.99
|
8.76
|
17,700
|
|
|
1/17/2017
|
-1.00 / -2.43%
|
40.00
|
41.00
|
40.00
|
40.10
|
40.21
|
8.94
|
9,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
41.20
|
41.60
|
40.50
|
41.10
|
41.03
|
9.16
|
30,000
|
|
|
1/13/2017
|
+1.60 / +4.05%
|
39.40
|
41.80
|
39.40
|
41.10
|
39.50
|
9.16
|
89,020
|
|
|
1/12/2017
|
+0.60 / +1.54%
|
39.00
|
40.00
|
39.00
|
39.50
|
39.58
|
8.81
|
34,249
|
|
|
1/11/2017
|
-0.30 / -0.77%
|
39.20
|
39.20
|
38.90
|
38.90
|
39.04
|
8.67
|
11,250
|
|
|
1/10/2017
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.20
|
39.12
|
8.74
|
3,600
|
|
|
1/9/2017
|
+0.70 / +1.82%
|
39.40
|
39.40
|
39.00
|
39.20
|
39.29
|
8.74
|
1,900
|
|
|
1/6/2017
|
-1.00 / -2.53%
|
39.10
|
39.10
|
38.50
|
38.50
|
38.91
|
8.58
|
9,700
|
|
|
1/5/2017
|
-1.20 / -2.95%
|
41.80
|
41.80
|
39.50
|
39.50
|
39.63
|
8.81
|
16,654
|
|
|
1/4/2017
|
-0.80 / -1.93%
|
41.00
|
41.00
|
40.70
|
40.70
|
40.93
|
9.07
|
11,679
|
|
|
1/3/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.00
|
41.50
|
41.88
|
9.25
|
6,000
|
|
|
12/30/2016
|
+1.50 / +3.75%
|
39.50
|
41.50
|
39.50
|
41.50
|
39.96
|
9.25
|
41,200
|
|
|
12/29/2016
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.93
|
8.92
|
12,100
|
|
|
12/28/2016
|
+0.30 / +0.77%
|
39.20
|
39.50
|
39.00
|
39.50
|
39.32
|
8.81
|
15,362
|
|
|
12/27/2016
|
-0.50 / -1.26%
|
39.80
|
39.80
|
39.00
|
39.20
|
39.57
|
8.74
|
14,744
|
|
|
12/26/2016
|
-0.50 / -1.24%
|
40.00
|
40.00
|
39.70
|
39.70
|
39.85
|
8.85
|
11,633
|
|
|
12/23/2016
|
+0.50 / +1.26%
|
41.00
|
41.00
|
39.80
|
40.20
|
40.26
|
8.96
|
13,754
|
|
|
12/22/2016
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.50
|
39.70
|
39.55
|
8.85
|
12,700
|
|
|
12/21/2016
|
-0.20 / -0.50%
|
40.10
|
40.10
|
39.50
|
40.00
|
39.76
|
8.92
|
4,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
40.10
|
40.20
|
40.00
|
40.20
|
40.16
|
8.96
|
17,100
|
|
|
12/19/2016
|
+0.40 / +1.01%
|
39.50
|
40.50
|
39.50
|
40.20
|
39.98
|
8.96
|
9,920
|
|
|
12/16/2016
|
-0.70 / -1.73%
|
39.80
|
39.80
|
39.40
|
39.80
|
39.55
|
8.87
|
19,524
|
|
|
12/15/2016
|
+0.60 / +1.50%
|
39.90
|
40.50
|
39.50
|
40.50
|
39.81
|
9.03
|
14,299
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|