|
Closing price on 1/22/2019
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
465,320 |
| Split-adjusted Price |
4.45 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.30 / -1.29%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.24
|
4.45
|
465,320
|
|
|
1/21/2019
|
+0.70 / +3.10%
|
22.60
|
23.30
|
22.40
|
23.30
|
22.89
|
4.51
|
539,810
|
|
|
1/18/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.45
|
22.60
|
22.56
|
4.38
|
197,670
|
|
|
1/17/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.45
|
22.70
|
22.62
|
4.40
|
397,290
|
|
|
1/16/2019
|
+0.25 / +1.11%
|
22.65
|
23.00
|
22.50
|
22.80
|
22.67
|
4.42
|
420,300
|
|
|
1/15/2019
|
+0.05 / +0.22%
|
22.40
|
22.60
|
22.10
|
22.55
|
22.30
|
4.37
|
481,010
|
|
|
1/14/2019
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.45
|
4.36
|
118,850
|
|
|
1/11/2019
|
+0.10 / +0.44%
|
22.40
|
22.70
|
22.35
|
22.70
|
22.55
|
4.40
|
226,560
|
|
|
1/10/2019
|
+0.35 / +1.57%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.42
|
4.38
|
287,750
|
|
|
1/9/2019
|
-0.05 / -0.22%
|
22.25
|
22.50
|
22.00
|
22.25
|
22.21
|
4.31
|
324,780
|
|
|
1/8/2019
|
-0.15 / -0.67%
|
22.30
|
22.45
|
22.25
|
22.30
|
22.34
|
4.32
|
96,180
|
|
|
1/7/2019
|
+0.45 / +2.05%
|
22.20
|
22.50
|
21.80
|
22.45
|
22.19
|
4.35
|
532,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.25
|
22.00
|
21.44
|
4.26
|
520,930
|
|
|
1/3/2019
|
-0.50 / -2.22%
|
22.30
|
22.50
|
21.95
|
22.00
|
22.10
|
4.26
|
366,800
|
|
|
1/2/2019
|
-0.45 / -1.96%
|
22.90
|
23.00
|
22.35
|
22.50
|
22.66
|
4.36
|
418,180
|
|
|
12/28/2018
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.65
|
22.95
|
22.89
|
4.44
|
323,720
|
|
|
12/27/2018
|
+0.15 / +0.66%
|
23.10
|
23.20
|
22.60
|
22.95
|
22.88
|
4.44
|
356,200
|
|
|
12/26/2018
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.60
|
22.80
|
22.93
|
4.42
|
344,200
|
|
|
12/25/2018
|
-0.40 / -1.71%
|
22.90
|
23.30
|
22.50
|
23.00
|
22.80
|
4.45
|
478,700
|
|
|
12/24/2018
|
+0.20 / +0.86%
|
22.90
|
23.40
|
22.70
|
23.40
|
23.00
|
4.53
|
574,820
|
|
|
12/21/2018
|
-0.20 / -0.85%
|
23.30
|
23.40
|
22.70
|
23.20
|
23.03
|
4.49
|
397,160
|
|
|
12/20/2018
|
+0.20 / +0.86%
|
23.20
|
23.50
|
22.50
|
23.40
|
23.02
|
4.53
|
766,510
|
|
|
12/19/2018
|
-0.70 / -2.93%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.57
|
4.49
|
511,710
|
|
|
12/18/2018
|
-0.30 / -1.24%
|
24.00
|
24.10
|
23.50
|
23.90
|
23.76
|
4.63
|
418,660
|
|
|
12/17/2018
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.38
|
4.69
|
495,480
|
|
|
12/14/2018
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.40
|
24.60
|
24.58
|
4.76
|
1,315,170
|
|
|
12/13/2018
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.20
|
24.40
|
24.28
|
4.73
|
582,090
|
|
|
12/12/2018
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.00
|
24.20
|
24.17
|
4.69
|
438,150
|
|
|
12/11/2018
|
+0.20 / +0.83%
|
24.15
|
24.40
|
24.00
|
24.30
|
24.22
|
4.71
|
314,470
|
|
|
12/10/2018
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.10
|
4.67
|
329,840
|
|
|