|
Closing price on 10/23/2019
|
|
| Open |
25.80 |
| High |
26.05 |
| Low |
25.50 |
| Volume |
596,770 |
| Split-adjusted Price |
5.13 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.15 / -0.58%
|
25.80
|
26.05
|
25.50
|
25.60
|
25.80
|
5.13
|
596,770
|
|
|
10/22/2019
|
+1.00 / +4.04%
|
24.75
|
26.30
|
24.75
|
25.75
|
25.52
|
5.16
|
1,383,420
|
|
|
10/21/2019
|
-0.10 / -0.40%
|
24.85
|
24.90
|
24.60
|
24.75
|
24.75
|
4.96
|
548,170
|
|
|
10/18/2019
|
+0.35 / +1.43%
|
24.75
|
25.05
|
24.65
|
24.85
|
24.80
|
4.98
|
1,020,920
|
|
|
10/17/2019
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.72
|
4.91
|
559,020
|
|
|
10/16/2019
|
+0.10 / +0.40%
|
24.95
|
25.20
|
24.85
|
25.00
|
24.98
|
5.01
|
523,780
|
|
|
10/15/2019
|
-0.05 / -0.20%
|
24.90
|
25.20
|
24.75
|
24.90
|
24.88
|
4.99
|
399,460
|
|
|
10/14/2019
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.70
|
24.95
|
24.93
|
5.00
|
643,290
|
|
|
10/11/2019
|
+0.20 / +0.81%
|
24.55
|
24.75
|
24.40
|
24.75
|
24.56
|
4.96
|
586,800
|
|
|
10/10/2019
|
+0.10 / +0.41%
|
24.50
|
24.85
|
24.50
|
24.55
|
24.65
|
4.92
|
668,350
|
|
|
10/9/2019
|
-0.55 / -2.20%
|
24.95
|
25.00
|
24.45
|
24.45
|
24.64
|
4.90
|
479,390
|
|
|
10/8/2019
|
-0.30 / -1.19%
|
25.30
|
25.45
|
24.70
|
25.00
|
24.99
|
5.01
|
540,530
|
|
|
10/7/2019
|
+0.10 / +0.40%
|
25.25
|
25.40
|
25.15
|
25.30
|
25.25
|
5.07
|
491,270
|
|
|
10/4/2019
|
+0.50 / +2.02%
|
24.70
|
25.45
|
24.70
|
25.20
|
25.07
|
5.05
|
901,090
|
|
|
10/3/2019
|
-0.75 / -2.95%
|
24.80
|
24.90
|
24.50
|
24.70
|
24.67
|
4.95
|
487,760
|
|
|
10/2/2019
|
0.00 / 0.00%
|
25.45
|
25.75
|
25.10
|
25.45
|
25.45
|
5.00
|
609,950
|
|
|
10/1/2019
|
+0.60 / +2.41%
|
24.80
|
25.45
|
24.55
|
25.45
|
25.07
|
5.00
|
845,440
|
|
|
9/30/2019
|
-0.40 / -1.58%
|
25.30
|
25.55
|
24.70
|
24.85
|
25.01
|
4.89
|
593,960
|
|
|
9/27/2019
|
-0.20 / -0.79%
|
25.40
|
25.70
|
24.95
|
25.25
|
25.34
|
4.96
|
597,540
|
|
|
9/26/2019
|
+0.35 / +1.39%
|
25.10
|
25.45
|
25.00
|
25.45
|
25.35
|
5.00
|
1,041,660
|
|
|
9/25/2019
|
+0.55 / +2.24%
|
24.55
|
25.10
|
24.40
|
25.10
|
24.76
|
4.94
|
900,950
|
|
|
9/24/2019
|
-0.20 / -0.81%
|
24.70
|
24.95
|
24.25
|
24.55
|
24.59
|
4.83
|
708,230
|
|
|
9/23/2019
|
+0.15 / +0.61%
|
24.80
|
25.30
|
24.70
|
24.75
|
24.98
|
4.87
|
992,810
|
|
|
9/20/2019
|
+0.60 / +2.50%
|
24.15
|
24.85
|
24.10
|
24.60
|
24.66
|
4.84
|
1,682,780
|
|
|
9/19/2019
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.45
|
24.00
|
23.64
|
4.72
|
761,540
|
|
|
9/18/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.55
|
23.60
|
23.70
|
4.64
|
450,190
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.65
|
23.75
|
23.75
|
4.67
|
840,210
|
|
|
9/16/2019
|
-0.05 / -0.21%
|
23.90
|
24.00
|
23.75
|
23.80
|
23.88
|
4.68
|
511,990
|
|
|
9/13/2019
|
+0.45 / +1.92%
|
23.45
|
24.00
|
23.30
|
23.85
|
23.77
|
4.69
|
937,880
|
|
|
9/12/2019
|
+0.20 / +0.86%
|
23.25
|
23.50
|
22.95
|
23.40
|
23.28
|
4.60
|
877,520
|
|
|