|
Closing price on 10/3/2018
|
|
| Open |
26.45 |
| High |
27.00 |
| Low |
26.35 |
| Volume |
570,730 |
| Split-adjusted Price |
5.23 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
+0.55 / +2.08%
|
26.45
|
27.00
|
26.35
|
27.00
|
26.51
|
5.23
|
570,730
|
|
|
10/2/2018
|
-0.05 / -0.19%
|
26.40
|
26.60
|
26.15
|
26.45
|
26.34
|
5.12
|
724,370
|
|
|
10/1/2018
|
-0.80 / -2.93%
|
27.20
|
27.30
|
26.50
|
26.50
|
26.87
|
5.13
|
648,230
|
|
|
9/28/2018
|
-0.25 / -0.91%
|
27.50
|
27.50
|
27.25
|
27.30
|
27.35
|
5.29
|
574,170
|
|
|
9/27/2018
|
+0.45 / +1.66%
|
27.20
|
27.65
|
27.00
|
27.55
|
27.34
|
5.34
|
711,010
|
|
|
9/26/2018
|
+0.05 / +0.18%
|
26.90
|
27.25
|
26.75
|
27.10
|
26.94
|
5.25
|
723,200
|
|
|
9/25/2018
|
-0.35 / -1.28%
|
27.30
|
27.40
|
26.75
|
27.05
|
27.00
|
5.24
|
755,990
|
|
|
9/24/2018
|
-0.10 / -0.36%
|
27.50
|
27.70
|
26.75
|
27.40
|
27.08
|
5.31
|
1,520,090
|
|
|
9/21/2018
|
+0.60 / +2.23%
|
26.80
|
27.50
|
26.35
|
27.50
|
26.79
|
5.33
|
1,634,490
|
|
|
9/20/2018
|
+0.30 / +1.13%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.62
|
5.21
|
818,160
|
|
|
9/19/2018
|
-0.30 / -1.12%
|
27.00
|
27.50
|
26.40
|
26.60
|
26.91
|
5.15
|
1,164,040
|
|
|
9/18/2018
|
+1.10 / +4.26%
|
25.70
|
27.00
|
25.45
|
26.90
|
26.21
|
5.21
|
1,797,750
|
|
|
9/17/2018
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.35
|
25.80
|
25.60
|
5.00
|
527,760
|
|
|
9/14/2018
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.65
|
25.90
|
25.85
|
5.02
|
616,640
|
|
|
9/13/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
25.95
|
25.87
|
5.03
|
707,760
|
|
|
9/12/2018
|
+0.05 / +0.19%
|
26.00
|
26.05
|
25.75
|
25.95
|
25.88
|
5.03
|
730,220
|
|
|
9/11/2018
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.60
|
25.90
|
25.77
|
5.02
|
799,240
|
|
|
9/10/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.80
|
25.58
|
5.00
|
729,140
|
|
|
9/7/2018
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.61
|
5.00
|
823,140
|
|
|
9/6/2018
|
+0.10 / +0.40%
|
25.20
|
25.35
|
24.80
|
25.30
|
25.11
|
4.90
|
740,000
|
|
|
9/5/2018
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.70
|
25.20
|
25.01
|
4.88
|
709,240
|
|
|
9/4/2018
|
-0.70 / -2.69%
|
25.80
|
26.00
|
25.30
|
25.30
|
25.73
|
4.90
|
759,550
|
|
|
8/31/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.79
|
5.04
|
862,310
|
|
|
8/30/2018
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.45
|
26.00
|
25.84
|
5.04
|
871,520
|
|
|
8/29/2018
|
-0.20 / -0.76%
|
26.30
|
26.60
|
25.90
|
26.20
|
26.13
|
5.07
|
858,990
|
|
|
8/28/2018
|
+0.60 / +2.33%
|
25.80
|
26.40
|
25.55
|
26.40
|
26.07
|
5.11
|
1,001,180
|
|
|
8/27/2018
|
+0.45 / +1.78%
|
25.40
|
26.00
|
25.25
|
25.80
|
25.64
|
5.00
|
839,980
|
|
|
8/24/2018
|
0.00 / 0.00%
|
25.30
|
25.35
|
24.90
|
25.35
|
25.07
|
4.91
|
479,480
|
|
|
8/23/2018
|
-0.15 / -0.59%
|
25.50
|
25.60
|
25.15
|
25.35
|
25.37
|
4.91
|
484,050
|
|
|
8/22/2018
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.20
|
25.50
|
25.51
|
4.94
|
549,270
|
|
|