|
Closing price on 1/8/2020
|
|
| Open |
22.55 |
| High |
22.70 |
| Low |
21.90 |
| Volume |
463,860 |
| Split-adjusted Price |
4.47 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.40 / -1.76%
|
22.55
|
22.70
|
21.90
|
22.30
|
22.24
|
4.47
|
463,860
|
|
|
1/7/2020
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.60
|
22.70
|
22.81
|
4.55
|
376,070
|
|
|
1/6/2020
|
-0.30 / -1.29%
|
23.25
|
23.25
|
22.80
|
23.00
|
22.96
|
4.61
|
345,360
|
|
|
1/3/2020
|
+0.10 / +0.43%
|
23.25
|
23.50
|
23.05
|
23.30
|
23.30
|
4.67
|
406,810
|
|
|
1/2/2020
|
+0.20 / +0.87%
|
23.05
|
23.30
|
22.80
|
23.20
|
23.08
|
4.65
|
514,450
|
|
|
12/31/2019
|
-0.10 / -0.43%
|
23.00
|
23.15
|
22.60
|
23.00
|
22.81
|
4.61
|
388,000
|
|
|
12/30/2019
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.80
|
23.10
|
22.97
|
4.63
|
458,420
|
|
|
12/27/2019
|
-0.20 / -0.86%
|
23.10
|
23.25
|
22.60
|
23.05
|
22.85
|
4.62
|
566,630
|
|
|
12/26/2019
|
+0.95 / +4.26%
|
22.40
|
23.25
|
22.15
|
23.25
|
22.70
|
4.66
|
780,410
|
|
|
12/25/2019
|
+0.60 / +2.76%
|
21.70
|
22.45
|
21.60
|
22.30
|
21.96
|
4.47
|
626,680
|
|
|
12/24/2019
|
-0.05 / -0.23%
|
21.75
|
21.80
|
21.15
|
21.70
|
21.48
|
4.35
|
566,070
|
|
|
12/23/2019
|
-0.95 / -4.19%
|
22.75
|
22.95
|
21.60
|
21.75
|
22.11
|
4.36
|
767,030
|
|
|
12/20/2019
|
0.00 / 0.00%
|
22.75
|
22.95
|
22.60
|
22.70
|
22.71
|
4.55
|
200,090
|
|
|
12/19/2019
|
+0.30 / +1.34%
|
22.50
|
22.85
|
22.40
|
22.70
|
22.58
|
4.55
|
404,710
|
|
|
12/18/2019
|
-0.60 / -2.61%
|
23.00
|
23.30
|
22.40
|
22.40
|
22.63
|
4.49
|
454,000
|
|
|
12/17/2019
|
-0.60 / -2.54%
|
23.75
|
23.80
|
22.90
|
23.00
|
23.19
|
4.61
|
413,680
|
|
|
12/16/2019
|
-0.20 / -0.84%
|
23.95
|
23.95
|
23.35
|
23.60
|
23.58
|
4.73
|
262,560
|
|
|
12/13/2019
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.55
|
23.80
|
23.76
|
4.77
|
327,380
|
|
|
12/12/2019
|
+0.40 / +1.70%
|
23.55
|
23.95
|
23.50
|
23.90
|
23.74
|
4.79
|
581,300
|
|
|
12/11/2019
|
-0.05 / -0.21%
|
23.55
|
23.65
|
23.15
|
23.50
|
23.37
|
4.71
|
412,630
|
|
|
12/10/2019
|
-0.45 / -1.88%
|
23.95
|
24.00
|
23.40
|
23.55
|
23.63
|
4.72
|
362,130
|
|
|
12/9/2019
|
+0.40 / +1.69%
|
23.65
|
24.15
|
23.60
|
24.00
|
23.82
|
4.81
|
478,210
|
|
|
12/6/2019
|
-0.05 / -0.21%
|
23.60
|
23.80
|
23.45
|
23.60
|
23.59
|
4.73
|
401,200
|
|
|
12/5/2019
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.40
|
23.65
|
23.68
|
4.74
|
424,910
|
|
|
12/4/2019
|
+0.50 / +2.15%
|
23.30
|
23.80
|
23.20
|
23.75
|
23.41
|
4.76
|
569,590
|
|
|
12/3/2019
|
+0.25 / +1.09%
|
22.95
|
23.40
|
22.35
|
23.25
|
22.96
|
4.66
|
791,830
|
|
|
12/2/2019
|
-0.60 / -2.54%
|
23.70
|
24.20
|
23.00
|
23.00
|
23.46
|
4.61
|
443,600
|
|
|
11/29/2019
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.10
|
23.60
|
23.31
|
4.73
|
485,800
|
|
|
11/28/2019
|
-0.95 / -3.90%
|
24.30
|
24.45
|
23.30
|
23.40
|
23.76
|
4.69
|
651,890
|
|
|
11/27/2019
|
+0.30 / +1.25%
|
24.10
|
24.50
|
24.00
|
24.35
|
24.27
|
4.88
|
533,740
|
|
|