Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 25.48 | -0.01 | -0.04% | 25.49 | 25.49 | 25.48 | 7,095 |
| Sep 26 2024 | 25.49 | 0.18 | 0.71% | 25.52 | 25.52 | 25.49 | 1,610 |
| Sep 25 2024 | 25.31 | -0.02 | -0.08% | 25.28 | 25.33 | 25.28 | 1,517 |
| Sep 24 2024 | 25.33 | -0.26 | -1.02% | 25.45 | 25.46 | 25.33 | 42,021 |
| Sep 23 2024 | 25.59 | 0.02 | 0.08% | 25.59 | 25.59 | 25.56 | 766 |
| Sep 20 2024 | 25.57 | 0.05 | 0.20% | 25.64 | 25.64 | 25.57 | 4,049 |
| Sep 19 2024 | 25.52 | 0.08 | 0.31% | 25.51 | 25.56 | 25.49 | 961 |
| Sep 18 2024 | 25.44 | 0.03 | 0.12% | 25.45 | 25.45 | 25.44 | 2,760 |
| Sep 17 2024 | 25.41 | -0.04 | -0.16% | 25.46 | 25.46 | 25.40 | 4,185 |
| Sep 16 2024 | 25.45 | 0.18 | 0.71% | 25.50 | 25.55 | 25.45 | 12,368 |
| Sep 13 2024 | 25.27 | 0.06 | 0.24% | 25.29 | 25.30 | 25.25 | 460 |
| Sep 12 2024 | 25.21 | 0.19 | 0.76% | 25.26 | 25.27 | 25.21 | 402 |
| Sep 11 2024 | 25.02 | -0.01 | -0.04% | 25.12 | 25.12 | 25.02 | 11,919 |
| Sep 10 2024 | 25.03 | 0.06 | 0.24% | 25.16 | 25.16 | 25.03 | 3,044 |
| Sep 09 2024 | 24.97 | -0.04 | -0.16% | 24.86 | 24.97 | 24.85 | 17,078 |
| Sep 06 2024 | 25.01 | -0.11 | -0.44% | 24.98 | 25.03 | 24.93 | 22,761 |
| Sep 05 2024 | 25.12 | -0.04 | -0.16% | 25.14 | 25.16 | 25.08 | 2,003 |
| Sep 04 2024 | 25.16 | -0.46 | -1.80% | 25.70 | 25.70 | 25.15 | 923 |
| Sep 03 2024 | 25.62 | 0.06 | 0.23% | 25.50 | 25.62 | 25.45 | 469 |
| Sep 02 2024 | 25.56 | 0.18 | 0.71% | 25.53 | 25.56 | 25.52 | 5,076 |
| Aug 30 2024 | 25.38 | 0.11 | 0.44% | 25.34 | 25.38 | 25.30 | 14,841 |
| Aug 29 2024 | 25.27 | -0.10 | -0.39% | 25.21 | 25.27 | 25.21 | 7,338 |
| Aug 28 2024 | 25.37 | -0.05 | -0.20% | 25.40 | 25.40 | 25.36 | 12,024 |
| Aug 27 2024 | 25.42 | 0.02 | 0.08% | 25.40 | 25.43 | 25.40 | 4,836 |
| Aug 26 2024 | 25.40 | -0.02 | -0.08% | 25.40 | 25.40 | 25.40 | 392 |
| Aug 23 2024 | 25.42 | 0.04 | 0.16% | 25.38 | 25.42 | 25.38 | 2,906 |
| Aug 22 2024 | 25.38 | 0.16 | 0.63% | 25.41 | 25.41 | 25.37 | 4,352 |
| Aug 21 2024 | 25.22 | -0.17 | -0.67% | 25.22 | 25.27 | 25.19 | 3,981 |
| Aug 20 2024 | 25.39 | 0.06 | 0.24% | 25.36 | 25.39 | 25.36 | 41 |
| Aug 19 2024 | 25.33 | -0.15 | -0.59% | 25.39 | 25.39 | 25.32 | 918 |
| Aug 16 2024 | 25.48 | 0.36 | 1.43% | 25.50 | 25.50 | 25.48 | 80 |
| Aug 15 2024 | 25.12 | 0.19 | 0.76% | 25.22 | 25.23 | 25.12 | 3,660 |
| Aug 14 2024 | 24.93 | 0.17 | 0.69% | 24.95 | 24.99 | 24.93 | 1,170 |
| Aug 13 2024 | 24.76 | -0.04 | -0.16% | 24.77 | 24.80 | 24.75 | 3,089 |
| Aug 12 2024 | 24.80 | 0.12 | 0.49% | 24.80 | 24.80 | 24.745 | 7,839 |
| Aug 09 2024 | 24.68 | 0.41 | 1.69% | 24.67 | 24.68 | 24.61 | 15,036 |
| Aug 08 2024 | 24.27 | -0.38 | -1.54% | 24.50 | 24.50 | 24.27 | 5,839 |
| Aug 07 2024 | 24.65 | -0.15 | -0.60% | 24.43 | 24.73 | 24.43 | 26,619 |
| Aug 06 2024 | 24.80 | 0.35 | 1.43% | 24.69 | 24.87 | 24.59 | 41,583 |
| Aug 05 2024 | 24.45 | -0.96 | -3.78% | 25.53 | 25.53 | 24.43 | 24,243 |
| Aug 02 2024 | 25.41 | -0.60 | -2.31% | 26.14 | 26.14 | 25.41 | 7,835 |
| Aug 01 2024 | 26.01 | 0.02 | 0.08% | 25.95 | 26.05 | 25.95 | 30,888 |
| Jul 31 2024 | 25.99 | 0.45 | 1.76% | 25.62 | 26.00 | 25.62 | 14,391 |
| Jul 30 2024 | 25.54 | -0.18 | -0.70% | 25.54 | 25.57 | 25.54 | 1,069 |
| Jul 29 2024 | 25.72 | 0.31 | 1.22% | 25.69 | 25.73 | 25.69 | 796 |
| Jul 26 2024 | 25.41 | -0.01 | -0.04% | 25.43 | 25.44 | 25.39 | 13,411 |
| Jul 25 2024 | 25.42 | -0.17 | -0.66% | 25.34 | 25.47 | 25.34 | 79,686 |
| Jul 24 2024 | 25.59 | 0.04 | 0.16% | 25.60 | 25.62 | 25.56 | 11,374 |
| Jul 23 2024 | 25.55 | 0.35 | 1.39% | 25.49 | 25.56 | 25.49 | 2,374 |
| Jul 22 2024 | 25.20 | -0.05 | -0.20% | 25.54 | 25.54 | 25.13 | 3,456 |
| Jul 19 2024 | 25.25 | -0.06 | -0.24% | 25.24 | 25.25 | 25.16 | 57,030 |
| Jul 18 2024 | 25.31 | -0.23 | -0.90% | 25.39 | 25.44 | 25.31 | 2,612 |
| Jul 17 2024 | 25.54 | 0.18 | 0.71% | 25.59 | 25.59 | 25.50 | 1,395 |
| Jul 16 2024 | 25.36 | 0.21 | 0.83% | 25.27 | 25.36 | 25.27 | 979 |
| Jul 15 2024 | 25.15 | 0.17 | 0.68% | 25.10 | 25.15 | 25.10 | 853 |
| Jul 12 2024 | 24.98 | 0.07 | 0.28% | 25.02 | 25.06 | 24.98 | 1,217 |
| Jul 11 2024 | 24.91 | 0.23 | 0.93% | 24.94 | 24.94 | 24.90 | 1,895 |
| Jul 10 2024 | 24.68 | -0.11 | -0.44% | 24.73 | 24.76 | 24.68 | 7,708 |
| Jul 09 2024 | 24.79 | 0.12 | 0.49% | 24.78 | 24.79 | 24.74 | 2,706 |
| Jul 08 2024 | 24.67 | -0.06 | -0.24% | 24.71 | 24.71 | 24.66 | 6,324 |
| Jul 05 2024 | 24.73 | -0.05 | -0.20% | 24.80 | 24.80 | 24.73 | 10 |
| Jul 04 2024 | 24.78 | -0.01 | -0.04% | 24.76 | 24.78 | 24.75 | 9,034 |
| Jul 03 2024 | 24.79 | 0.06 | 0.24% | 24.77 | 24.83 | 24.77 | 6,142 |
| Jul 02 2024 | 24.73 | -0.09 | -0.36% | 24.74 | 24.77 | 24.70 | 3,133 |
| Jul 01 2024 | 24.82 | -0.67 | -2.63% | 25.56 | 25.56 | 24.75 | 3,472 |
