|
Closing price on 12/6/2017
|
|
| Open |
20.70 |
| High |
21.20 |
| Low |
20.30 |
| Volume |
517,400 |
| Split-adjusted Price |
3.90 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
-0.25 / -1.21%
|
20.70
|
21.20
|
20.30
|
20.45
|
20.76
|
3.90
|
517,400
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.10
|
20.70
|
20.48
|
3.95
|
439,200
|
|
|
12/4/2017
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.86
|
3.95
|
797,750
|
|
|
12/1/2017
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.42
|
4.10
|
308,090
|
|
|
11/30/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.70
|
4.12
|
427,460
|
|
|
11/29/2017
|
+0.85 / +4.08%
|
20.80
|
21.90
|
20.55
|
21.70
|
21.27
|
4.14
|
801,140
|
|
|
11/28/2017
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.55
|
20.85
|
20.74
|
3.98
|
312,100
|
|
|
11/27/2017
|
+0.15 / +0.72%
|
21.30
|
21.40
|
20.70
|
20.90
|
21.09
|
3.99
|
402,910
|
|
|
11/24/2017
|
+1.35 / +6.96%
|
19.40
|
20.75
|
19.20
|
20.75
|
20.26
|
3.96
|
759,200
|
|
|
11/23/2017
|
+0.40 / +2.11%
|
19.00
|
19.55
|
18.80
|
19.40
|
19.23
|
3.70
|
393,120
|
|
|
11/22/2017
|
+0.05 / +0.26%
|
18.90
|
19.10
|
18.45
|
19.00
|
18.71
|
3.63
|
470,480
|
|
|
11/21/2017
|
-0.05 / -0.26%
|
18.90
|
19.10
|
18.80
|
18.95
|
18.92
|
3.62
|
352,450
|
|
|
11/20/2017
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.75
|
19.00
|
18.89
|
3.63
|
345,190
|
|
|
11/17/2017
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.60
|
19.00
|
18.83
|
3.63
|
587,660
|
|
|
11/16/2017
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.60
|
18.90
|
18.86
|
3.61
|
241,410
|
|
|
11/15/2017
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.55
|
18.80
|
18.76
|
3.59
|
372,280
|
|
|
11/14/2017
|
-0.05 / -0.26%
|
18.90
|
19.20
|
18.70
|
18.85
|
18.88
|
3.60
|
316,990
|
|
|
11/13/2017
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.90
|
18.92
|
3.61
|
384,100
|
|
|
11/10/2017
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.14
|
3.64
|
522,960
|
|
|
11/9/2017
|
-0.20 / -1.03%
|
19.40
|
19.70
|
19.00
|
19.20
|
19.33
|
3.66
|
612,050
|
|
|
11/8/2017
|
+0.25 / +1.31%
|
19.20
|
19.65
|
19.00
|
19.40
|
19.33
|
3.70
|
767,380
|
|
|
11/7/2017
|
+0.45 / +2.41%
|
18.70
|
19.40
|
18.70
|
19.15
|
19.13
|
3.65
|
877,610
|
|
|
11/6/2017
|
-0.10 / -0.53%
|
18.80
|
18.95
|
18.60
|
18.70
|
18.83
|
3.57
|
668,280
|
|
|
11/3/2017
|
+0.20 / +1.08%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.64
|
3.59
|
395,850
|
|
|
11/2/2017
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.53
|
3.55
|
453,110
|
|
|
11/1/2017
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.45
|
18.80
|
18.75
|
3.59
|
519,630
|
|
|
10/31/2017
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.70
|
19.00
|
18.94
|
3.63
|
424,820
|
|
|
10/30/2017
|
-0.45 / -2.28%
|
19.75
|
19.75
|
19.00
|
19.30
|
19.39
|
3.68
|
468,810
|
|
|
10/27/2017
|
+0.15 / +0.77%
|
19.50
|
19.80
|
19.30
|
19.75
|
19.56
|
3.77
|
408,380
|
|
|
10/26/2017
|
0.00 / 0.00%
|
19.70
|
19.85
|
19.20
|
19.60
|
19.57
|
3.74
|
469,650
|
|
|