|
Closing price on 12/8/2016
|
|
| Open |
20.20 |
| High |
21.40 |
| Low |
20.10 |
| Volume |
86,070 |
| Split-adjusted Price |
2.98 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+1.00 / +4.93%
|
20.20
|
21.40
|
20.10
|
21.30
|
20.99
|
2.98
|
86,070
|
|
|
12/7/2016
|
-0.75 / -3.56%
|
20.90
|
21.00
|
20.20
|
20.30
|
20.52
|
2.84
|
106,750
|
|
|
12/6/2016
|
-0.10 / -0.47%
|
21.15
|
21.40
|
21.05
|
21.05
|
21.17
|
2.94
|
58,330
|
|
|
12/5/2016
|
-0.65 / -2.98%
|
21.60
|
21.80
|
21.10
|
21.15
|
21.51
|
2.96
|
81,780
|
|
|
12/2/2016
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.70
|
21.80
|
21.88
|
3.05
|
73,660
|
|
|
12/1/2016
|
-0.30 / -1.36%
|
22.10
|
22.40
|
21.80
|
21.80
|
22.13
|
3.05
|
58,620
|
|
|
11/30/2016
|
+0.60 / +2.79%
|
21.40
|
22.50
|
21.40
|
22.10
|
22.07
|
3.09
|
125,620
|
|
|
11/29/2016
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.44
|
3.01
|
125,480
|
|
|
11/28/2016
|
-0.55 / -2.51%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.48
|
2.99
|
149,230
|
|
|
11/25/2016
|
-0.35 / -1.57%
|
22.20
|
22.20
|
21.75
|
21.95
|
21.92
|
3.07
|
90,040
|
|
|
11/24/2016
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.57
|
3.12
|
227,930
|
|
|
11/23/2016
|
-0.60 / -2.55%
|
23.50
|
24.00
|
22.90
|
22.90
|
23.53
|
3.20
|
241,400
|
|
|
11/22/2016
|
+0.80 / +3.52%
|
22.70
|
24.15
|
22.70
|
23.50
|
23.46
|
3.29
|
665,830
|
|
|
11/21/2016
|
+1.30 / +6.07%
|
21.50
|
22.75
|
21.50
|
22.70
|
22.46
|
3.17
|
251,400
|
|
|
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
|
|
|