|
Closing price on 1/26/2021
|
|
| Open |
76.90 |
| High |
79.00 |
| Low |
73.00 |
| Volume |
239,200 |
| Split-adjusted Price |
19.87 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-3.10 / -4.03%
|
76.90
|
79.00
|
73.00
|
73.80
|
75.61
|
19.87
|
239,200
|
|
|
1/25/2021
|
-1.50 / -1.91%
|
77.90
|
77.90
|
76.50
|
76.90
|
76.68
|
20.70
|
228,700
|
|
|
1/22/2021
|
+1.50 / +1.95%
|
77.50
|
80.00
|
77.30
|
78.40
|
78.28
|
21.11
|
344,500
|
|
|
1/21/2021
|
+4.00 / +5.49%
|
74.50
|
77.00
|
72.60
|
76.90
|
74.58
|
20.70
|
300,900
|
|
|
1/20/2021
|
-0.70 / -0.95%
|
73.60
|
73.60
|
68.50
|
72.90
|
70.27
|
19.63
|
505,100
|
|
|
1/19/2021
|
-5.50 / -6.95%
|
79.00
|
79.00
|
73.60
|
73.60
|
76.66
|
19.82
|
554,900
|
|
|
1/18/2021
|
-2.90 / -3.54%
|
82.00
|
82.00
|
79.10
|
79.10
|
80.82
|
21.30
|
356,100
|
|
|
1/15/2021
|
+0.50 / +0.61%
|
82.00
|
82.00
|
80.90
|
82.00
|
81.57
|
22.08
|
472,800
|
|
|
1/14/2021
|
-2.20 / -2.63%
|
83.50
|
85.00
|
81.00
|
81.50
|
82.27
|
21.94
|
505,300
|
|
|
1/13/2021
|
-0.10 / -0.12%
|
83.80
|
83.90
|
82.00
|
83.70
|
82.03
|
22.54
|
295,500
|
|
|
1/12/2021
|
-0.90 / -1.06%
|
84.50
|
84.70
|
82.80
|
83.80
|
84.70
|
22.56
|
164,100
|
|
|
1/11/2021
|
+2.80 / +3.42%
|
82.00
|
85.00
|
81.70
|
84.70
|
81.90
|
22.80
|
343,800
|
|
|
1/8/2021
|
-0.60 / -0.73%
|
82.10
|
83.00
|
81.00
|
81.90
|
82.05
|
22.05
|
286,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
80.60
|
82.50
|
81.32
|
22.21
|
393,900
|
|
|
1/6/2021
|
-0.40 / -0.48%
|
82.90
|
83.50
|
80.90
|
82.50
|
81.70
|
22.21
|
464,100
|
|
|
1/5/2021
|
-2.40 / -2.81%
|
83.60
|
85.00
|
82.50
|
82.90
|
83.55
|
22.32
|
443,500
|
|
|
1/4/2021
|
-0.40 / -0.47%
|
86.90
|
86.90
|
84.30
|
85.30
|
85.22
|
22.97
|
177,900
|
|
|
12/31/2020
|
+3.10 / +3.75%
|
87.50
|
87.50
|
83.50
|
85.70
|
86.16
|
23.07
|
292,240
|
|
|
12/30/2020
|
+5.40 / +6.99%
|
78.50
|
82.60
|
77.50
|
82.60
|
81.05
|
22.24
|
695,840
|
|
|
12/29/2020
|
-0.20 / -0.26%
|
77.40
|
77.60
|
76.50
|
77.20
|
76.95
|
20.79
|
192,660
|
|
|
12/28/2020
|
+0.50 / +0.65%
|
78.50
|
78.50
|
76.10
|
77.40
|
77.02
|
20.84
|
225,480
|
|
|
12/25/2020
|
+0.60 / +0.79%
|
76.00
|
77.20
|
75.10
|
76.90
|
76.09
|
20.70
|
196,560
|
|
|
12/24/2020
|
-1.80 / -2.30%
|
78.00
|
78.50
|
74.20
|
76.30
|
75.78
|
20.54
|
255,210
|
|
|
12/23/2020
|
0.00 / 0.00%
|
78.20
|
79.60
|
78.10
|
78.10
|
78.59
|
21.03
|
325,130
|
|
|
12/22/2020
|
+0.40 / +0.51%
|
77.70
|
78.40
|
76.80
|
78.10
|
77.56
|
21.03
|
167,740
|
|
|
12/21/2020
|
-0.60 / -0.77%
|
77.50
|
79.70
|
77.50
|
77.70
|
78.30
|
20.92
|
244,490
|
|
|
12/18/2020
|
-0.60 / -0.76%
|
79.50
|
79.50
|
77.00
|
78.30
|
77.87
|
21.08
|
215,360
|
|
|
12/17/2020
|
-0.20 / -0.25%
|
79.10
|
79.10
|
76.50
|
78.90
|
77.79
|
21.24
|
334,150
|
|
|
12/16/2020
|
+0.10 / +0.13%
|
80.30
|
80.30
|
79.00
|
79.10
|
79.74
|
21.30
|
218,000
|
|
|
12/15/2020
|
-0.10 / -0.13%
|
79.00
|
80.20
|
77.90
|
79.00
|
79.10
|
21.27
|
259,990
|
|
|