|
Closing price on 12/5/2019
|
|
| Open |
23.80 |
| High |
23.95 |
| Low |
23.40 |
| Volume |
424,910 |
| Split-adjusted Price |
4.74 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.40
|
23.65
|
23.68
|
4.74
|
424,910
|
|
|
12/4/2019
|
+0.50 / +2.15%
|
23.30
|
23.80
|
23.20
|
23.75
|
23.41
|
4.76
|
569,590
|
|
|
12/3/2019
|
+0.25 / +1.09%
|
22.95
|
23.40
|
22.35
|
23.25
|
22.96
|
4.66
|
791,830
|
|
|
12/2/2019
|
-0.60 / -2.54%
|
23.70
|
24.20
|
23.00
|
23.00
|
23.46
|
4.61
|
443,600
|
|
|
11/29/2019
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.10
|
23.60
|
23.31
|
4.73
|
485,800
|
|
|
11/28/2019
|
-0.95 / -3.90%
|
24.30
|
24.45
|
23.30
|
23.40
|
23.76
|
4.69
|
651,890
|
|
|
11/27/2019
|
+0.30 / +1.25%
|
24.10
|
24.50
|
24.00
|
24.35
|
24.27
|
4.88
|
533,740
|
|
|
11/26/2019
|
+0.40 / +1.69%
|
23.60
|
24.05
|
23.60
|
24.05
|
23.84
|
4.82
|
603,530
|
|
|
11/25/2019
|
-0.85 / -3.47%
|
24.60
|
24.70
|
23.60
|
23.65
|
24.00
|
4.74
|
738,220
|
|
|
11/22/2019
|
-1.45 / -5.59%
|
26.00
|
26.10
|
24.30
|
24.50
|
25.44
|
4.91
|
665,430
|
|
|
11/21/2019
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.65
|
25.95
|
25.79
|
5.20
|
340,780
|
|
|
11/20/2019
|
+0.10 / +0.39%
|
25.95
|
26.00
|
25.65
|
25.90
|
25.83
|
5.19
|
354,510
|
|
|
11/19/2019
|
+0.30 / +1.18%
|
25.55
|
25.90
|
25.20
|
25.80
|
25.56
|
5.17
|
675,380
|
|
|
11/18/2019
|
-0.40 / -1.54%
|
25.95
|
25.95
|
25.40
|
25.50
|
25.65
|
5.11
|
430,130
|
|
|
11/15/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.85
|
25.90
|
25.95
|
5.19
|
335,170
|
|
|
11/14/2019
|
-0.45 / -1.70%
|
26.45
|
26.65
|
25.75
|
25.95
|
26.34
|
5.20
|
602,550
|
|
|
11/13/2019
|
-0.45 / -1.68%
|
26.90
|
27.00
|
26.35
|
26.40
|
26.59
|
5.30
|
512,060
|
|
|
11/12/2019
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.70
|
26.85
|
26.81
|
5.39
|
482,210
|
|
|
11/11/2019
|
+0.80 / +3.08%
|
26.05
|
26.90
|
25.75
|
26.80
|
26.46
|
5.38
|
921,910
|
|
|
11/8/2019
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.00
|
25.87
|
5.21
|
538,090
|
|
|
11/7/2019
|
-0.05 / -0.19%
|
26.05
|
26.05
|
25.65
|
25.95
|
25.82
|
5.20
|
400,480
|
|
|
11/6/2019
|
+0.15 / +0.58%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.12
|
5.21
|
562,440
|
|
|
11/5/2019
|
+0.05 / +0.19%
|
25.90
|
26.10
|
25.65
|
25.85
|
25.79
|
5.18
|
643,130
|
|
|
11/4/2019
|
-0.10 / -0.39%
|
25.90
|
26.30
|
25.70
|
25.80
|
25.93
|
5.17
|
509,550
|
|
|
11/1/2019
|
+0.35 / +1.37%
|
25.55
|
26.00
|
25.40
|
25.90
|
25.67
|
5.19
|
713,570
|
|
|
10/31/2019
|
-0.75 / -2.85%
|
26.25
|
26.30
|
25.55
|
25.55
|
25.90
|
5.12
|
803,890
|
|
|
10/30/2019
|
-0.05 / -0.19%
|
26.30
|
26.60
|
26.15
|
26.30
|
26.35
|
5.27
|
756,720
|
|
|
10/29/2019
|
+0.10 / +0.38%
|
26.30
|
26.35
|
25.80
|
26.35
|
25.99
|
5.28
|
795,090
|
|
|
10/28/2019
|
+0.20 / +0.77%
|
26.15
|
26.50
|
26.05
|
26.25
|
26.25
|
5.26
|
818,270
|
|
|
10/25/2019
|
+0.30 / +1.17%
|
25.85
|
26.25
|
25.60
|
26.05
|
25.96
|
5.22
|
1,286,970
|
|
|