|
Closing price on 12/22/2020
|
|
| Open |
77.70 |
| High |
78.40 |
| Low |
76.80 |
| Volume |
167,740 |
| Split-adjusted Price |
16.04 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.40 / +0.51%
|
77.70
|
78.40
|
76.80
|
78.10
|
77.56
|
16.04
|
167,740
|
|
|
12/21/2020
|
-0.60 / -0.77%
|
77.50
|
79.70
|
77.50
|
77.70
|
78.30
|
15.96
|
244,490
|
|
|
12/18/2020
|
-0.60 / -0.76%
|
79.50
|
79.50
|
77.00
|
78.30
|
77.87
|
16.08
|
215,360
|
|
|
12/17/2020
|
-0.20 / -0.25%
|
79.10
|
79.10
|
76.50
|
78.90
|
77.79
|
16.21
|
334,150
|
|
|
12/16/2020
|
+0.10 / +0.13%
|
80.30
|
80.30
|
79.00
|
79.10
|
79.74
|
16.25
|
218,000
|
|
|
12/15/2020
|
-0.10 / -0.13%
|
79.00
|
80.20
|
77.90
|
79.00
|
79.10
|
16.23
|
259,990
|
|
|
12/14/2020
|
+2.00 / +2.59%
|
77.20
|
79.90
|
76.40
|
79.10
|
78.05
|
16.25
|
493,950
|
|
|
12/11/2020
|
+0.90 / +1.18%
|
76.00
|
77.30
|
76.00
|
77.10
|
76.69
|
15.84
|
413,100
|
|
|
12/10/2020
|
-0.60 / -0.78%
|
76.80
|
77.80
|
75.30
|
76.20
|
75.93
|
15.65
|
297,220
|
|
|
12/9/2020
|
-0.80 / -1.03%
|
77.60
|
78.00
|
76.40
|
76.80
|
76.83
|
15.77
|
259,600
|
|
|
12/8/2020
|
+2.00 / +2.65%
|
76.00
|
78.00
|
76.00
|
77.60
|
77.10
|
15.94
|
456,910
|
|
|
12/7/2020
|
+1.40 / +1.89%
|
74.20
|
76.80
|
74.20
|
75.60
|
75.81
|
15.53
|
351,340
|
|
|
12/4/2020
|
-1.40 / -1.85%
|
76.50
|
76.50
|
74.20
|
74.20
|
74.69
|
15.24
|
289,420
|
|
|
12/3/2020
|
+1.80 / +2.44%
|
74.20
|
76.50
|
74.00
|
75.60
|
75.07
|
15.53
|
253,220
|
|
|
12/2/2020
|
-3.50 / -4.53%
|
77.30
|
77.40
|
73.70
|
73.80
|
75.10
|
15.16
|
680,020
|
|
|
12/1/2020
|
+0.30 / +0.39%
|
76.00
|
77.80
|
75.50
|
77.30
|
76.22
|
15.88
|
302,860
|
|
|
11/30/2020
|
-0.70 / -0.90%
|
77.70
|
77.70
|
76.90
|
77.00
|
77.30
|
15.82
|
272,860
|
|
|
11/27/2020
|
-0.40 / -0.51%
|
78.10
|
79.40
|
77.00
|
77.70
|
77.68
|
15.96
|
327,760
|
|
|
11/26/2020
|
+1.10 / +1.43%
|
77.00
|
79.00
|
75.80
|
78.10
|
77.60
|
16.04
|
340,660
|
|
|
11/25/2020
|
+2.00 / +2.67%
|
75.00
|
77.50
|
73.50
|
77.00
|
75.04
|
15.82
|
474,150
|
|
|
11/24/2020
|
-0.80 / -1.06%
|
76.00
|
77.50
|
73.40
|
75.00
|
74.84
|
15.41
|
503,200
|
|
|
11/23/2020
|
+4.90 / +6.91%
|
71.00
|
75.80
|
71.00
|
75.80
|
73.96
|
15.57
|
490,240
|
|
|
11/20/2020
|
+4.20 / +6.30%
|
67.10
|
70.90
|
66.40
|
70.90
|
69.13
|
14.56
|
767,950
|
|
|
11/19/2020
|
+0.90 / +1.37%
|
66.00
|
67.00
|
65.60
|
66.70
|
66.30
|
13.70
|
280,500
|
|
|
11/18/2020
|
-1.00 / -1.50%
|
66.50
|
67.50
|
65.70
|
65.80
|
66.15
|
13.52
|
299,250
|
|
|
11/17/2020
|
+1.70 / +2.61%
|
66.00
|
68.50
|
65.50
|
66.80
|
67.03
|
13.72
|
469,410
|
|
|
11/16/2020
|
-2.40 / -3.56%
|
68.00
|
69.00
|
65.10
|
65.10
|
66.08
|
13.37
|
522,050
|
|
|
11/13/2020
|
-2.00 / -2.88%
|
70.50
|
71.90
|
67.50
|
67.50
|
69.38
|
13.86
|
376,990
|
|
|
11/12/2020
|
+4.00 / +6.11%
|
65.30
|
70.00
|
64.90
|
69.50
|
67.29
|
14.28
|
552,440
|
|
|
11/11/2020
|
-2.50 / -3.68%
|
67.80
|
68.00
|
65.30
|
65.50
|
66.21
|
13.45
|
442,620
|
|
|