|
Closing price on 11/28/2019
|
|
| Open |
24.30 |
| High |
24.45 |
| Low |
23.30 |
| Volume |
651,890 |
| Split-adjusted Price |
4.51 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.95 / -3.90%
|
24.30
|
24.45
|
23.30
|
23.40
|
23.76
|
4.51
|
651,890
|
|
|
11/27/2019
|
+0.30 / +1.25%
|
24.10
|
24.50
|
24.00
|
24.35
|
24.27
|
4.70
|
533,740
|
|
|
11/26/2019
|
+0.40 / +1.69%
|
23.60
|
24.05
|
23.60
|
24.05
|
23.84
|
4.64
|
603,530
|
|
|
11/25/2019
|
-0.85 / -3.47%
|
24.60
|
24.70
|
23.60
|
23.65
|
24.00
|
4.56
|
738,220
|
|
|
11/22/2019
|
-1.45 / -5.59%
|
26.00
|
26.10
|
24.30
|
24.50
|
25.44
|
4.73
|
665,430
|
|
|
11/21/2019
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.65
|
25.95
|
25.79
|
5.00
|
340,780
|
|
|
11/20/2019
|
+0.10 / +0.39%
|
25.95
|
26.00
|
25.65
|
25.90
|
25.83
|
5.00
|
354,510
|
|
|
11/19/2019
|
+0.30 / +1.18%
|
25.55
|
25.90
|
25.20
|
25.80
|
25.56
|
4.98
|
675,380
|
|
|
11/18/2019
|
-0.40 / -1.54%
|
25.95
|
25.95
|
25.40
|
25.50
|
25.65
|
4.92
|
430,130
|
|
|
11/15/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.85
|
25.90
|
25.95
|
5.00
|
335,170
|
|
|
11/14/2019
|
-0.45 / -1.70%
|
26.45
|
26.65
|
25.75
|
25.95
|
26.34
|
5.00
|
602,550
|
|
|
11/13/2019
|
-0.45 / -1.68%
|
26.90
|
27.00
|
26.35
|
26.40
|
26.59
|
5.09
|
512,060
|
|
|
11/12/2019
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.70
|
26.85
|
26.81
|
5.18
|
482,210
|
|
|
11/11/2019
|
+0.80 / +3.08%
|
26.05
|
26.90
|
25.75
|
26.80
|
26.46
|
5.17
|
921,910
|
|
|
11/8/2019
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.00
|
25.87
|
5.01
|
538,090
|
|
|
11/7/2019
|
-0.05 / -0.19%
|
26.05
|
26.05
|
25.65
|
25.95
|
25.82
|
5.00
|
400,480
|
|
|
11/6/2019
|
+0.15 / +0.58%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.12
|
5.01
|
562,440
|
|
|
11/5/2019
|
+0.05 / +0.19%
|
25.90
|
26.10
|
25.65
|
25.85
|
25.79
|
4.99
|
643,130
|
|
|
11/4/2019
|
-0.10 / -0.39%
|
25.90
|
26.30
|
25.70
|
25.80
|
25.93
|
4.98
|
509,550
|
|
|
11/1/2019
|
+0.35 / +1.37%
|
25.55
|
26.00
|
25.40
|
25.90
|
25.67
|
5.00
|
713,570
|
|
|
10/31/2019
|
-0.75 / -2.85%
|
26.25
|
26.30
|
25.55
|
25.55
|
25.90
|
4.93
|
803,890
|
|
|
10/30/2019
|
-0.05 / -0.19%
|
26.30
|
26.60
|
26.15
|
26.30
|
26.35
|
5.07
|
756,720
|
|
|
10/29/2019
|
+0.10 / +0.38%
|
26.30
|
26.35
|
25.80
|
26.35
|
25.99
|
5.08
|
795,090
|
|
|
10/28/2019
|
+0.20 / +0.77%
|
26.15
|
26.50
|
26.05
|
26.25
|
26.25
|
5.06
|
818,270
|
|
|
10/25/2019
|
+0.30 / +1.17%
|
25.85
|
26.25
|
25.60
|
26.05
|
25.96
|
5.02
|
1,286,970
|
|
|
10/24/2019
|
+0.15 / +0.59%
|
25.65
|
25.85
|
25.55
|
25.75
|
25.69
|
4.97
|
386,940
|
|
|
10/23/2019
|
-0.15 / -0.58%
|
25.80
|
26.05
|
25.50
|
25.60
|
25.80
|
4.94
|
596,770
|
|
|
10/22/2019
|
+1.00 / +4.04%
|
24.75
|
26.30
|
24.75
|
25.75
|
25.52
|
4.97
|
1,383,420
|
|
|
10/21/2019
|
-0.10 / -0.40%
|
24.85
|
24.90
|
24.60
|
24.75
|
24.75
|
4.77
|
548,170
|
|
|
10/18/2019
|
+0.35 / +1.43%
|
24.75
|
25.05
|
24.65
|
24.85
|
24.80
|
4.79
|
1,020,920
|
|
|