|
Closing price on 11/15/2018
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
237,570 |
| Split-adjusted Price |
4.72 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2018
|
-0.10 / -0.41%
|
24.00
|
24.20
|
23.80
|
24.00
|
24.04
|
4.72
|
237,570
|
|
|
11/14/2018
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.70
|
24.10
|
24.10
|
4.74
|
495,460
|
|
|
11/13/2018
|
-0.30 / -1.23%
|
24.00
|
24.40
|
23.80
|
24.00
|
24.01
|
4.72
|
497,710
|
|
|
11/12/2018
|
+0.50 / +2.10%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.04
|
4.78
|
679,230
|
|
|
11/9/2018
|
0.00 / 0.00%
|
23.85
|
24.00
|
23.70
|
23.80
|
23.87
|
4.68
|
561,530
|
|
|
11/8/2018
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.77
|
4.68
|
485,280
|
|
|
11/7/2018
|
-0.70 / -2.88%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.90
|
4.64
|
581,020
|
|
|
11/6/2018
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.32
|
4.78
|
458,010
|
|
|
11/5/2018
|
-0.30 / -1.22%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.24
|
4.76
|
555,050
|
|
|
11/2/2018
|
+0.90 / +3.81%
|
23.50
|
24.60
|
23.50
|
24.50
|
24.17
|
4.82
|
746,950
|
|
|
11/1/2018
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.73
|
4.64
|
385,480
|
|
|
10/31/2018
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.86
|
4.72
|
555,450
|
|
|
10/30/2018
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.30
|
23.50
|
23.58
|
4.62
|
440,450
|
|
|
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
|
|
|