|
Closing price on 1/12/2018
|
|
| Open |
20.45 |
| High |
20.70 |
| Low |
20.05 |
| Volume |
232,340 |
| Split-adjusted Price |
3.91 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.05
|
20.50
|
20.35
|
3.91
|
232,340
|
|
|
1/11/2018
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.00
|
20.45
|
20.32
|
3.90
|
301,480
|
|
|
1/10/2018
|
-0.85 / -3.95%
|
21.50
|
21.50
|
20.60
|
20.65
|
20.88
|
3.94
|
151,420
|
|
|
1/9/2018
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.40
|
21.50
|
21.04
|
4.10
|
422,420
|
|
|
1/8/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.40
|
20.70
|
20.71
|
3.95
|
256,070
|
|
|
1/5/2018
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.78
|
3.95
|
209,180
|
|
|
1/4/2018
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.11
|
4.01
|
339,820
|
|
|
1/3/2018
|
+0.25 / +1.19%
|
21.00
|
21.60
|
20.95
|
21.20
|
21.19
|
4.05
|
289,820
|
|
|
1/2/2018
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.70
|
20.95
|
20.84
|
4.00
|
163,020
|
|
|
12/29/2017
|
+0.35 / +1.68%
|
20.80
|
21.40
|
20.60
|
21.15
|
21.02
|
4.04
|
519,620
|
|
|
12/28/2017
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.74
|
3.97
|
223,370
|
|
|
12/27/2017
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.40
|
20.80
|
20.72
|
3.97
|
391,030
|
|
|
12/26/2017
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.40
|
20.70
|
20.64
|
3.95
|
261,560
|
|
|
12/25/2017
|
+0.60 / +2.96%
|
20.30
|
21.10
|
20.30
|
20.90
|
20.69
|
3.99
|
315,170
|
|
|
12/22/2017
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.90
|
20.30
|
20.14
|
3.87
|
270,390
|
|
|
12/21/2017
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.23
|
3.84
|
245,270
|
|
|
12/20/2017
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.30
|
3.87
|
352,160
|
|
|
12/19/2017
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.15
|
20.45
|
20.35
|
3.90
|
428,910
|
|
|
12/18/2017
|
+0.45 / +2.28%
|
19.70
|
20.20
|
19.70
|
20.15
|
20.02
|
3.85
|
331,910
|
|
|
12/15/2017
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.40
|
19.70
|
19.60
|
3.76
|
209,380
|
|
|
12/14/2017
|
+0.10 / +0.51%
|
19.50
|
19.65
|
19.20
|
19.60
|
19.45
|
3.74
|
255,270
|
|
|
12/13/2017
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.52
|
3.72
|
233,080
|
|
|
12/12/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.70
|
19.90
|
19.49
|
3.80
|
367,760
|
|
|
12/11/2017
|
-0.60 / -2.93%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.06
|
3.80
|
302,380
|
|
|
12/8/2017
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.25
|
20.50
|
20.40
|
3.91
|
345,650
|
|
|
12/7/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.25
|
20.45
|
20.37
|
3.90
|
244,530
|
|
|
12/6/2017
|
-0.25 / -1.21%
|
20.70
|
21.20
|
20.30
|
20.45
|
20.76
|
3.90
|
517,400
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.10
|
20.70
|
20.48
|
3.95
|
439,200
|
|
|
12/4/2017
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.86
|
3.95
|
797,750
|
|
|
12/1/2017
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.42
|
4.10
|
308,090
|
|
|