|
Closing price on 1/22/2021
|
|
| Open |
77.50 |
| High |
80.00 |
| Low |
77.30 |
| Volume |
344,500 |
| Split-adjusted Price |
15.49 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+1.50 / +1.95%
|
77.50
|
80.00
|
77.30
|
78.40
|
78.28
|
15.49
|
344,500
|
|
|
1/21/2021
|
+4.00 / +5.49%
|
74.50
|
77.00
|
72.60
|
76.90
|
74.58
|
15.19
|
300,900
|
|
|
1/20/2021
|
-0.70 / -0.95%
|
73.60
|
73.60
|
68.50
|
72.90
|
70.27
|
14.40
|
505,100
|
|
|
1/19/2021
|
-5.50 / -6.95%
|
79.00
|
79.00
|
73.60
|
73.60
|
76.66
|
14.54
|
554,900
|
|
|
1/18/2021
|
-2.90 / -3.54%
|
82.00
|
82.00
|
79.10
|
79.10
|
80.82
|
15.62
|
356,100
|
|
|
1/15/2021
|
+0.50 / +0.61%
|
82.00
|
82.00
|
80.90
|
82.00
|
81.57
|
16.20
|
472,800
|
|
|
1/14/2021
|
-2.20 / -2.63%
|
83.50
|
85.00
|
81.00
|
81.50
|
82.27
|
16.10
|
505,300
|
|
|
1/13/2021
|
-0.10 / -0.12%
|
83.80
|
83.90
|
82.00
|
83.70
|
82.03
|
16.53
|
295,500
|
|
|
1/12/2021
|
-0.90 / -1.06%
|
84.50
|
84.70
|
82.80
|
83.80
|
84.70
|
16.55
|
164,100
|
|
|
1/11/2021
|
+2.80 / +3.42%
|
82.00
|
85.00
|
81.70
|
84.70
|
81.90
|
16.73
|
343,800
|
|
|
1/8/2021
|
-0.60 / -0.73%
|
82.10
|
83.00
|
81.00
|
81.90
|
82.05
|
16.18
|
286,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
80.60
|
82.50
|
81.32
|
16.30
|
393,900
|
|
|
1/6/2021
|
-0.40 / -0.48%
|
82.90
|
83.50
|
80.90
|
82.50
|
81.70
|
16.30
|
464,100
|
|
|
1/5/2021
|
-2.40 / -2.81%
|
83.60
|
85.00
|
82.50
|
82.90
|
83.55
|
16.37
|
443,500
|
|
|
1/4/2021
|
-0.40 / -0.47%
|
86.90
|
86.90
|
84.30
|
85.30
|
85.22
|
16.85
|
177,900
|
|
|
12/31/2020
|
+3.10 / +3.75%
|
87.50
|
87.50
|
83.50
|
85.70
|
86.16
|
16.93
|
292,240
|
|
|
12/30/2020
|
+5.40 / +6.99%
|
78.50
|
82.60
|
77.50
|
82.60
|
81.05
|
16.31
|
695,840
|
|
|
12/29/2020
|
-0.20 / -0.26%
|
77.40
|
77.60
|
76.50
|
77.20
|
76.95
|
15.25
|
192,660
|
|
|
12/28/2020
|
+0.50 / +0.65%
|
78.50
|
78.50
|
76.10
|
77.40
|
77.02
|
15.29
|
225,480
|
|
|
12/25/2020
|
+0.60 / +0.79%
|
76.00
|
77.20
|
75.10
|
76.90
|
76.09
|
15.19
|
196,560
|
|
|
12/24/2020
|
-1.80 / -2.30%
|
78.00
|
78.50
|
74.20
|
76.30
|
75.78
|
15.07
|
255,210
|
|
|
12/23/2020
|
0.00 / 0.00%
|
78.20
|
79.60
|
78.10
|
78.10
|
78.59
|
15.43
|
325,130
|
|
|
12/22/2020
|
+0.40 / +0.51%
|
77.70
|
78.40
|
76.80
|
78.10
|
77.56
|
15.43
|
167,740
|
|
|
12/21/2020
|
-0.60 / -0.77%
|
77.50
|
79.70
|
77.50
|
77.70
|
78.30
|
15.35
|
244,490
|
|
|
12/18/2020
|
-0.60 / -0.76%
|
79.50
|
79.50
|
77.00
|
78.30
|
77.87
|
15.47
|
215,360
|
|
|
12/17/2020
|
-0.20 / -0.25%
|
79.10
|
79.10
|
76.50
|
78.90
|
77.79
|
15.58
|
334,150
|
|
|
12/16/2020
|
+0.10 / +0.13%
|
80.30
|
80.30
|
79.00
|
79.10
|
79.74
|
15.62
|
218,000
|
|
|
12/15/2020
|
-0.10 / -0.13%
|
79.00
|
80.20
|
77.90
|
79.00
|
79.10
|
15.60
|
259,990
|
|
|
12/14/2020
|
+2.00 / +2.59%
|
77.20
|
79.90
|
76.40
|
79.10
|
78.05
|
15.62
|
493,950
|
|
|
12/11/2020
|
+0.90 / +1.18%
|
76.00
|
77.30
|
76.00
|
77.10
|
76.69
|
15.23
|
413,100
|
|
|