|
Closing price on 1/6/2017
|
|
| Open |
15.95 |
| High |
15.95 |
| Low |
15.60 |
| Volume |
78,520 |
| Split-adjusted Price |
2.88 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.60
|
15.85
|
15.75
|
2.88
|
78,520
|
|
|
1/5/2017
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.97
|
2.90
|
68,930
|
|
|
1/4/2017
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.77
|
2.89
|
52,120
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.02
|
2.94
|
61,790
|
|
|
12/30/2016
|
+0.15 / +0.93%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.41
|
2.94
|
121,750
|
|
|
12/29/2016
|
-3.45 / -17.69%
|
16.00
|
16.05
|
15.55
|
16.05
|
15.89
|
2.92
|
61,910
|
|
|
12/28/2016
|
+0.30 / +1.56%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.21
|
2.73
|
47,140
|
|
|
12/27/2016
|
-0.30 / -1.54%
|
19.50
|
19.70
|
18.80
|
19.20
|
19.14
|
2.68
|
111,880
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.60
|
20.05
|
19.50
|
19.50
|
19.75
|
2.73
|
56,720
|
|
|
12/23/2016
|
-0.60 / -2.97%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.81
|
2.74
|
86,710
|
|
|
12/22/2016
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.36
|
2.82
|
35,370
|
|
|
12/21/2016
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.38
|
2.87
|
53,390
|
|
|
12/20/2016
|
-0.50 / -2.40%
|
20.80
|
20.90
|
20.30
|
20.30
|
20.57
|
2.84
|
57,230
|
|
|
12/19/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.69
|
2.91
|
46,640
|
|
|
12/16/2016
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.70
|
20.90
|
21.03
|
2.92
|
91,280
|
|
|
12/15/2016
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.73
|
2.91
|
32,370
|
|
|
12/14/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.78
|
2.91
|
44,320
|
|
|
12/13/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.60
|
20.80
|
20.82
|
2.91
|
51,930
|
|
|
12/12/2016
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.80
|
20.90
|
21.11
|
2.92
|
42,060
|
|
|
12/9/2016
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.80
|
21.00
|
21.13
|
2.94
|
102,550
|
|
|
12/8/2016
|
+1.00 / +4.93%
|
20.20
|
21.40
|
20.10
|
21.30
|
20.99
|
2.98
|
86,070
|
|
|
12/7/2016
|
-0.75 / -3.56%
|
20.90
|
21.00
|
20.20
|
20.30
|
20.52
|
2.84
|
106,750
|
|
|
12/6/2016
|
-0.10 / -0.47%
|
21.15
|
21.40
|
21.05
|
21.05
|
21.17
|
2.94
|
58,330
|
|
|
12/5/2016
|
-0.65 / -2.98%
|
21.60
|
21.80
|
21.10
|
21.15
|
21.51
|
2.96
|
81,780
|
|
|
12/2/2016
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.70
|
21.80
|
21.88
|
3.05
|
73,660
|
|
|
12/1/2016
|
-0.30 / -1.36%
|
22.10
|
22.40
|
21.80
|
21.80
|
22.13
|
3.05
|
58,620
|
|
|
11/30/2016
|
+0.60 / +2.79%
|
21.40
|
22.50
|
21.40
|
22.10
|
22.07
|
3.09
|
125,620
|
|
|
11/29/2016
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.44
|
3.01
|
125,480
|
|
|
11/28/2016
|
-0.55 / -2.51%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.48
|
2.99
|
149,230
|
|
|
11/25/2016
|
-0.35 / -1.57%
|
22.20
|
22.20
|
21.75
|
21.95
|
21.92
|
3.07
|
90,040
|
|
|