|
Closing price on 10/20/2016
|
|
| Open |
22.10 |
| High |
23.60 |
| Low |
22.10 |
| Volume |
529,970 |
| Split-adjusted Price |
3.29 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
+1.45 / +6.56%
|
22.10
|
23.60
|
22.10
|
23.55
|
23.09
|
3.29
|
529,970
|
|
|
10/19/2016
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.60
|
22.10
|
21.61
|
3.09
|
530,470
|
|
|
10/18/2016
|
+0.70 / +3.50%
|
20.00
|
20.80
|
19.40
|
20.70
|
20.11
|
2.89
|
276,760
|
|
|
10/17/2016
|
-0.50 / -2.44%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.26
|
2.80
|
158,900
|
|
|
10/14/2016
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.10
|
20.50
|
20.51
|
2.87
|
104,530
|
|
|
10/13/2016
|
+0.20 / +0.98%
|
20.20
|
21.00
|
20.10
|
20.70
|
20.67
|
2.89
|
158,850
|
|
|
10/12/2016
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
20.50
|
20.48
|
2.87
|
146,550
|
|
|
10/11/2016
|
-0.30 / -1.44%
|
20.70
|
21.00
|
19.50
|
20.50
|
20.43
|
2.87
|
295,400
|
|
|
10/10/2016
|
-0.15 / -0.72%
|
20.95
|
21.40
|
20.50
|
20.80
|
20.87
|
2.91
|
245,560
|
|
|
10/7/2016
|
-0.55 / -2.56%
|
21.50
|
21.50
|
20.60
|
20.95
|
21.01
|
2.93
|
115,160
|
|
|
10/6/2016
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.20
|
21.50
|
20.98
|
3.01
|
370,660
|
|
|
10/5/2016
|
-0.40 / -1.93%
|
20.70
|
20.90
|
20.20
|
20.30
|
20.54
|
2.84
|
125,300
|
|
|
10/4/2016
|
+0.95 / +4.81%
|
19.75
|
20.80
|
19.30
|
20.70
|
20.11
|
2.89
|
349,750
|
|
|
10/3/2016
|
-0.45 / -2.23%
|
20.00
|
20.05
|
19.50
|
19.75
|
19.75
|
2.76
|
201,000
|
|
|
9/30/2016
|
+1.00 / +5.21%
|
19.00
|
20.50
|
19.00
|
20.20
|
19.74
|
2.82
|
369,560
|
|
|
9/29/2016
|
+0.55 / +2.95%
|
18.70
|
19.30
|
18.55
|
19.20
|
19.00
|
2.68
|
355,110
|
|
|
9/28/2016
|
+0.90 / +5.07%
|
17.80
|
18.65
|
17.80
|
18.65
|
18.45
|
2.61
|
322,380
|
|
|
9/27/2016
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.70
|
17.75
|
17.74
|
2.48
|
82,880
|
|
|
9/26/2016
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.60
|
17.80
|
17.77
|
2.49
|
80,490
|
|
|
9/23/2016
|
-0.20 / -1.12%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.87
|
2.47
|
70,350
|
|
|
9/22/2016
|
+0.20 / +1.13%
|
17.70
|
18.35
|
17.55
|
17.90
|
17.86
|
2.50
|
209,350
|
|
|
9/21/2016
|
+0.80 / +4.73%
|
17.00
|
17.90
|
16.90
|
17.70
|
17.37
|
2.47
|
332,610
|
|
|
9/20/2016
|
-0.20 / -1.17%
|
17.10
|
17.40
|
16.70
|
16.90
|
16.97
|
2.36
|
167,650
|
|
|
9/19/2016
|
-0.80 / -4.47%
|
17.90
|
18.60
|
16.90
|
17.10
|
17.73
|
2.39
|
188,700
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.63
|
2.50
|
68,050
|
|
|
9/15/2016
|
-0.10 / -0.56%
|
18.10
|
18.90
|
17.50
|
17.90
|
18.31
|
2.50
|
156,780
|
|
|
9/14/2016
|
+0.90 / +5.26%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.61
|
2.52
|
218,050
|
|
|
9/13/2016
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.90
|
17.10
|
16.25
|
2.39
|
266,070
|
|
|
9/12/2016
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.89
|
2.24
|
158,120
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.44
|
2.18
|
94,020
|
|
|