Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.095 | -0.45 | -0.86% | 51.48 | 51.505 | 51.075 | 178,535 |
| Jun 06 2024 | 51.54 | 0.13 | 0.25% | 51.39 | 51.5699 | 51.39 | 177,880 |
| Jun 05 2024 | 51.41 | 0.24 | 0.47% | 51.21 | 51.42 | 51.1281 | 218,471 |
| Jun 04 2024 | 51.17 | -0.60 | -1.16% | 51.04 | 51.24 | 50.985 | 264,813 |
| Jun 03 2024 | 51.77 | 0.17 | 0.33% | 51.86 | 51.98 | 51.60 | 207,453 |
| May 31 2024 | 51.60 | -0.19 | -0.37% | 51.74 | 51.74 | 51.27 | 313,251 |
| May 30 2024 | 51.79 | -0.22 | -0.42% | 51.96 | 51.965 | 51.71 | 322,964 |
| May 29 2024 | 52.01 | -0.36 | -0.69% | 52.04 | 52.07 | 51.95 | 287,275 |
| May 28 2024 | 52.37 | -0.02 | -0.04% | 52.52 | 52.59 | 52.28 | 139,738 |
| May 24 2024 | 52.39 | 0.33 | 0.63% | 52.43 | 52.5159 | 52.34 | 254,605 |
| May 23 2024 | 52.06 | -0.57 | -1.08% | 52.55 | 52.58 | 51.96 | 382,802 |
| May 22 2024 | 52.63 | -0.19 | -0.36% | 52.78 | 52.8379 | 52.58 | 325,327 |
| May 21 2024 | 52.82 | -0.29 | -0.55% | 52.92 | 52.9247 | 52.745 | 166,126 |
| May 20 2024 | 53.11 | 0.05 | 0.09% | 53.01 | 53.16 | 52.83 | 245,906 |
| May 17 2024 | 53.06 | 0.34 | 0.64% | 52.82 | 53.088 | 52.82 | 379,106 |
| May 16 2024 | 52.72 | 0.06 | 0.11% | 52.79 | 52.84 | 52.68 | 419,886 |
| May 15 2024 | 52.66 | 0.50 | 0.96% | 52.47 | 52.7101 | 52.35 | 291,010 |
| May 14 2024 | 52.16 | 0.22 | 0.42% | 52.10 | 52.17 | 52.0434 | 376,232 |
| May 13 2024 | 51.94 | 0.08 | 0.15% | 52.05 | 52.12 | 51.885 | 235,063 |
| May 10 2024 | 51.86 | -0.13 | -0.25% | 52.09 | 52.15 | 51.815 | 410,163 |
| May 09 2024 | 51.99 | 0.01 | 0.02% | 51.69 | 51.99 | 51.69 | 478,714 |
| May 08 2024 | 51.98 | 0.02 | 0.04% | 51.78 | 51.996 | 51.78 | 486,768 |
| May 07 2024 | 51.96 | -0.27 | -0.52% | 52.03 | 52.11 | 51.9079 | 357,463 |
| May 06 2024 | 52.23 | 0.01 | 0.02% | 52.18 | 52.2931 | 52.18 | 212,210 |
| May 03 2024 | 52.22 | 0.33 | 0.64% | 52.29 | 52.35 | 52.04 | 484,464 |
| May 02 2024 | 51.89 | 0.92 | 1.80% | 51.45 | 51.96 | 51.36 | 532,681 |
| May 01 2024 | 50.97 | 0.09 | 0.18% | 50.94 | 51.44 | 50.92 | 775,325 |
| Apr 30 2024 | 50.88 | -0.55 | -1.07% | 51.06 | 51.2083 | 50.87 | 565,469 |
| Apr 29 2024 | 51.43 | 0.70 | 1.38% | 51.20 | 51.4602 | 51.20 | 408,821 |
| Apr 26 2024 | 50.73 | 0.51 | 1.02% | 50.50 | 50.75 | 50.50 | 341,986 |
| Apr 25 2024 | 50.22 | 0.14 | 0.28% | 49.86 | 50.31 | 49.83 | 389,657 |
| Apr 24 2024 | 50.08 | -0.04 | -0.08% | 50.20 | 50.23 | 49.96 | 274,998 |
| Apr 23 2024 | 50.12 | 0.23 | 0.46% | 49.75 | 50.17 | 49.75 | 373,531 |
| Apr 22 2024 | 49.89 | 0.07 | 0.14% | 49.59 | 49.94 | 49.58 | 358,859 |
| Apr 19 2024 | 49.82 | -0.17 | -0.34% | 49.80 | 49.92 | 49.695 | 355,439 |
| Apr 18 2024 | 49.99 | 0.13 | 0.26% | 50.03 | 50.23 | 49.91 | 515,318 |
| Apr 17 2024 | 49.86 | 0.34 | 0.69% | 50.01 | 50.05 | 49.71 | 1,286,504 |
| Apr 16 2024 | 49.52 | -0.74 | -1.47% | 49.60 | 49.71 | 49.43 | 409,334 |
| Apr 15 2024 | 50.26 | -0.24 | -0.48% | 50.71 | 50.71 | 50.185 | 428,701 |
| Apr 12 2024 | 50.50 | -0.86 | -1.67% | 50.91 | 50.95 | 50.48 | 342,008 |
| Apr 11 2024 | 51.36 | 0.24 | 0.47% | 51.31 | 51.4291 | 51.11 | 314,710 |
| Apr 10 2024 | 51.12 | -0.73 | -1.41% | 51.25 | 51.25 | 51.00 | 370,146 |
| Apr 09 2024 | 51.85 | 0.36 | 0.70% | 51.88 | 51.97 | 51.72 | 358,857 |
| Apr 08 2024 | 51.49 | 0.20 | 0.39% | 51.42 | 51.56 | 51.42 | 217,119 |
| Apr 05 2024 | 51.29 | 0.21 | 0.41% | 51.04 | 51.361 | 51.04 | 443,315 |
| Apr 04 2024 | 51.08 | -0.21 | -0.41% | 51.50 | 51.67 | 51.071 | 308,418 |
| Apr 03 2024 | 51.29 | 0.27 | 0.53% | 50.99 | 51.39 | 50.99 | 213,522 |
| Apr 02 2024 | 51.02 | 0.21 | 0.41% | 51.07 | 51.155 | 50.955 | 237,054 |
| Apr 01 2024 | 50.81 | -0.05 | -0.10% | 50.98 | 51.12 | 50.755 | 333,570 |
| Mar 28 2024 | 50.86 | -0.08 | -0.16% | 50.84 | 50.9698 | 50.77 | 312,900 |
| Mar 27 2024 | 50.94 | 0.43 | 0.85% | 50.78 | 50.94 | 50.78 | 361,203 |
| Mar 26 2024 | 50.51 | -0.32 | -0.63% | 50.70 | 50.70 | 50.51 | 419,950 |
| Mar 25 2024 | 50.83 | 0.04 | 0.08% | 50.79 | 50.90 | 50.74 | 226,944 |
| Mar 22 2024 | 50.79 | -0.52 | -1.01% | 50.86 | 50.92 | 50.705 | 269,436 |
| Mar 21 2024 | 51.31 | 0.04 | 0.08% | 51.53 | 51.548 | 51.259 | 395,939 |
| Mar 20 2024 | 51.27 | 0.40 | 0.79% | 50.83 | 51.29 | 50.80 | 440,775 |
| Mar 19 2024 | 50.87 | 0.05 | 0.10% | 50.65 | 50.88 | 50.65 | 334,868 |
| Mar 18 2024 | 50.82 | 0.13 | 0.26% | 51.02 | 51.0469 | 50.7582 | 334,042 |
| Mar 15 2024 | 50.69 | -0.08 | -0.16% | 50.81 | 50.88 | 50.6201 | 206,674 |
| Mar 14 2024 | 50.77 | -0.13 | -0.26% | 50.98 | 51.03 | 50.66 | 327,204 |
| Mar 13 2024 | 50.90 | -0.04 | -0.08% | 50.74 | 50.94 | 50.74 | 351,407 |
| Mar 12 2024 | 50.94 | 0.08 | 0.16% | 50.90 | 50.95 | 50.73 | 348,833 |
