|
Closing price on 10/29/2018
|
|
| Open |
23.60 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
543,820 |
| Split-adjusted Price |
4.62 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.55
|
4.62
|
543,820
|
|
|
10/26/2018
|
-0.15 / -0.63%
|
24.00
|
24.30
|
23.70
|
23.70
|
23.90
|
4.66
|
715,990
|
|
|
10/25/2018
|
-0.55 / -2.25%
|
24.00
|
24.10
|
23.10
|
23.85
|
23.66
|
4.69
|
640,330
|
|
|
10/24/2018
|
-0.50 / -2.01%
|
24.80
|
25.10
|
24.40
|
24.40
|
24.74
|
4.80
|
629,870
|
|
|
10/23/2018
|
-0.65 / -2.54%
|
25.50
|
25.55
|
24.60
|
24.90
|
25.05
|
4.90
|
580,190
|
|
|
10/22/2018
|
+0.15 / +0.59%
|
25.60
|
26.30
|
25.50
|
25.55
|
25.88
|
5.02
|
582,130
|
|
|
10/19/2018
|
+0.40 / +1.60%
|
24.70
|
25.40
|
24.40
|
25.40
|
24.97
|
4.99
|
603,530
|
|
|
10/18/2018
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.95
|
25.00
|
25.12
|
4.92
|
443,690
|
|
|
10/17/2018
|
+0.25 / +0.99%
|
25.20
|
25.50
|
25.15
|
25.40
|
25.39
|
4.99
|
490,550
|
|
|
10/16/2018
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.80
|
25.15
|
25.03
|
4.95
|
477,140
|
|
|
10/15/2018
|
-0.30 / -1.19%
|
25.20
|
25.40
|
24.70
|
25.00
|
25.01
|
4.92
|
403,150
|
|
|
10/12/2018
|
+0.30 / +1.20%
|
24.50
|
25.50
|
24.45
|
25.30
|
25.11
|
4.97
|
1,227,820
|
|
|
10/11/2018
|
-1.60 / -6.02%
|
26.00
|
26.25
|
24.75
|
25.00
|
25.31
|
4.92
|
1,179,820
|
|
|
10/10/2018
|
-0.25 / -0.93%
|
26.85
|
27.00
|
26.50
|
26.60
|
26.70
|
5.23
|
410,940
|
|
|
10/9/2018
|
+0.45 / +1.70%
|
26.40
|
27.00
|
26.40
|
26.85
|
26.62
|
5.28
|
1,144,190
|
|
|
10/8/2018
|
-0.55 / -2.04%
|
26.90
|
26.95
|
26.40
|
26.40
|
26.74
|
5.19
|
951,230
|
|
|
10/5/2018
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.85
|
26.95
|
26.99
|
5.30
|
506,890
|
|
|
10/4/2018
|
+0.05 / +0.19%
|
27.00
|
27.30
|
26.90
|
27.05
|
27.06
|
5.32
|
697,900
|
|
|
10/3/2018
|
+0.55 / +2.08%
|
26.45
|
27.00
|
26.35
|
27.00
|
26.51
|
5.31
|
570,730
|
|
|
10/2/2018
|
-0.05 / -0.19%
|
26.40
|
26.60
|
26.15
|
26.45
|
26.34
|
5.20
|
724,370
|
|
|
10/1/2018
|
-0.80 / -2.93%
|
27.20
|
27.30
|
26.50
|
26.50
|
26.87
|
5.21
|
648,230
|
|
|
9/28/2018
|
-0.25 / -0.91%
|
27.50
|
27.50
|
27.25
|
27.30
|
27.35
|
5.37
|
574,170
|
|
|
9/27/2018
|
+0.45 / +1.66%
|
27.20
|
27.65
|
27.00
|
27.55
|
27.34
|
5.42
|
711,010
|
|
|
9/26/2018
|
+0.05 / +0.18%
|
26.90
|
27.25
|
26.75
|
27.10
|
26.94
|
5.33
|
723,200
|
|
|
9/25/2018
|
-0.35 / -1.28%
|
27.30
|
27.40
|
26.75
|
27.05
|
27.00
|
5.32
|
755,990
|
|
|
9/24/2018
|
-0.10 / -0.36%
|
27.50
|
27.70
|
26.75
|
27.40
|
27.08
|
5.39
|
1,520,090
|
|
|
9/21/2018
|
+0.60 / +2.23%
|
26.80
|
27.50
|
26.35
|
27.50
|
26.79
|
5.41
|
1,634,490
|
|
|
9/20/2018
|
+0.30 / +1.13%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.62
|
5.29
|
818,160
|
|
|
9/19/2018
|
-0.30 / -1.12%
|
27.00
|
27.50
|
26.40
|
26.60
|
26.91
|
5.23
|
1,164,040
|
|
|
9/18/2018
|
+1.10 / +4.26%
|
25.70
|
27.00
|
25.45
|
26.90
|
26.21
|
5.29
|
1,797,750
|
|
|