|
Closing price on 11/18/2016
|
|
| Open |
21.40 |
| High |
21.65 |
| Low |
21.35 |
| Volume |
50,450 |
| Split-adjusted Price |
2.99 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.20 / -0.93%
|
21.40
|
21.65
|
21.35
|
21.40
|
21.53
|
2.99
|
50,450
|
|
|
11/17/2016
|
-0.45 / -2.04%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.58
|
3.02
|
130,610
|
|
|
11/16/2016
|
-0.55 / -2.43%
|
22.80
|
22.80
|
22.05
|
22.05
|
22.24
|
3.08
|
162,350
|
|
|
11/15/2016
|
-0.70 / -3.00%
|
22.90
|
23.20
|
22.50
|
22.60
|
22.72
|
3.16
|
229,890
|
|
|
11/14/2016
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.00
|
23.30
|
23.32
|
3.26
|
97,850
|
|
|
11/11/2016
|
+0.40 / +1.74%
|
23.00
|
23.90
|
22.90
|
23.40
|
23.22
|
3.27
|
258,230
|
|
|
11/10/2016
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.40
|
23.00
|
22.44
|
3.22
|
196,220
|
|
|
11/9/2016
|
-0.30 / -1.38%
|
21.80
|
21.80
|
20.60
|
21.50
|
21.22
|
3.01
|
144,090
|
|
|
11/8/2016
|
+0.70 / +3.32%
|
21.05
|
21.80
|
21.00
|
21.80
|
21.28
|
3.05
|
217,730
|
|
|
11/7/2016
|
-0.30 / -1.40%
|
21.30
|
21.45
|
21.05
|
21.10
|
21.20
|
2.95
|
182,070
|
|
|
11/4/2016
|
+0.75 / +3.63%
|
20.60
|
21.60
|
20.60
|
21.40
|
21.20
|
2.99
|
194,640
|
|
|
11/3/2016
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.00
|
20.65
|
20.41
|
2.89
|
156,800
|
|
|
11/2/2016
|
-1.10 / -5.05%
|
21.75
|
21.80
|
20.70
|
20.70
|
21.19
|
2.89
|
269,390
|
|
|
11/1/2016
|
-0.70 / -3.11%
|
22.20
|
22.50
|
21.70
|
21.80
|
22.11
|
3.05
|
78,440
|
|
|
10/31/2016
|
0.00 / 0.00%
|
22.20
|
22.70
|
21.90
|
22.50
|
22.34
|
3.15
|
266,630
|
|
|
10/28/2016
|
+0.70 / +3.21%
|
21.80
|
22.90
|
21.35
|
22.50
|
22.08
|
3.15
|
306,620
|
|
|
10/27/2016
|
+0.30 / +1.40%
|
21.40
|
21.90
|
21.30
|
21.80
|
21.62
|
3.05
|
102,560
|
|
|
10/26/2016
|
+0.15 / +0.70%
|
21.00
|
22.20
|
21.00
|
21.50
|
21.61
|
3.01
|
317,330
|
|
|
10/25/2016
|
-1.35 / -5.95%
|
22.00
|
22.50
|
21.15
|
21.35
|
21.68
|
2.98
|
326,360
|
|
|
10/24/2016
|
-1.70 / -6.97%
|
23.90
|
24.20
|
22.70
|
22.70
|
22.97
|
3.17
|
317,340
|
|
|
10/21/2016
|
+0.85 / +3.61%
|
23.40
|
25.00
|
22.50
|
24.40
|
23.72
|
3.41
|
417,780
|
|
|
10/20/2016
|
+1.45 / +6.56%
|
22.10
|
23.60
|
22.10
|
23.55
|
23.09
|
3.29
|
529,970
|
|
|
10/19/2016
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.60
|
22.10
|
21.61
|
3.09
|
530,470
|
|
|
10/18/2016
|
+0.70 / +3.50%
|
20.00
|
20.80
|
19.40
|
20.70
|
20.11
|
2.89
|
276,760
|
|
|
10/17/2016
|
-0.50 / -2.44%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.26
|
2.80
|
158,900
|
|
|
10/14/2016
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.10
|
20.50
|
20.51
|
2.87
|
104,530
|
|
|
10/13/2016
|
+0.20 / +0.98%
|
20.20
|
21.00
|
20.10
|
20.70
|
20.67
|
2.89
|
158,850
|
|
|
10/12/2016
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
20.50
|
20.48
|
2.87
|
146,550
|
|
|
10/11/2016
|
-0.30 / -1.44%
|
20.70
|
21.00
|
19.50
|
20.50
|
20.43
|
2.87
|
295,400
|
|
|
10/10/2016
|
-0.15 / -0.72%
|
20.95
|
21.40
|
20.50
|
20.80
|
20.87
|
2.91
|
245,560
|
|
|