|
Closing price on 10/23/2017
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.45 |
| Volume |
439,470 |
| Split-adjusted Price |
3.36 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.45
|
18.70
|
18.77
|
3.36
|
439,470
|
|
|
10/20/2017
|
-0.30 / -1.56%
|
19.30
|
19.40
|
18.60
|
18.90
|
19.00
|
3.39
|
486,340
|
|
|
10/19/2017
|
+0.20 / +1.05%
|
19.00
|
19.80
|
18.80
|
19.20
|
19.25
|
3.45
|
778,530
|
|
|
10/18/2017
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.11
|
3.41
|
668,810
|
|
|
10/17/2017
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.44
|
3.48
|
703,040
|
|
|
10/16/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.25
|
19.70
|
19.51
|
3.54
|
532,360
|
|
|
10/13/2017
|
+1.00 / +5.35%
|
18.70
|
19.70
|
18.65
|
19.70
|
19.28
|
3.54
|
708,970
|
|
|
10/12/2017
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.69
|
3.36
|
708,900
|
|
|
10/11/2017
|
-0.40 / -2.09%
|
18.70
|
19.00
|
18.40
|
18.70
|
18.61
|
3.36
|
585,900
|
|
|
10/10/2017
|
+0.30 / +1.60%
|
18.80
|
19.40
|
18.25
|
19.10
|
18.77
|
3.43
|
675,370
|
|
|
10/9/2017
|
+0.65 / +3.58%
|
18.20
|
19.10
|
17.95
|
18.80
|
18.52
|
3.37
|
624,610
|
|
|
10/6/2017
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.42
|
3.26
|
978,780
|
|
|
10/5/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.89
|
3.05
|
365,690
|
|
|
10/4/2017
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.91
|
3.03
|
264,670
|
|
|
10/3/2017
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.93
|
3.03
|
250,270
|
|
|
10/2/2017
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.14
|
3.07
|
206,450
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.30
|
17.65
|
17.20
|
17.30
|
17.42
|
3.10
|
399,930
|
|
|
9/28/2017
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.32
|
3.10
|
657,560
|
|
|
9/27/2017
|
+0.40 / +2.40%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.01
|
3.07
|
326,560
|
|
|
9/26/2017
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.64
|
3.00
|
225,350
|
|
|
9/25/2017
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.83
|
3.02
|
294,750
|
|
|
9/22/2017
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
2.98
|
254,470
|
|
|
9/21/2017
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.45
|
2.94
|
183,120
|
|
|
9/20/2017
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.58
|
2.98
|
169,460
|
|
|
9/19/2017
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.72
|
3.02
|
409,970
|
|
|
9/18/2017
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.49
|
2.96
|
277,330
|
|
|
9/15/2017
|
+0.60 / +3.77%
|
15.90
|
16.80
|
15.80
|
16.50
|
16.39
|
2.96
|
519,920
|
|
|
9/14/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.78
|
2.85
|
117,560
|
|
|
9/13/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.90
|
2.84
|
173,570
|
|
|
9/12/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
2.85
|
171,200
|
|
|