|
Closing price on 2/1/2018
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
765,470 |
| Split-adjusted Price |
4.39 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.30 / -1.29%
|
23.30
|
23.80
|
22.70
|
23.00
|
23.22
|
4.39
|
765,470
|
|
|
1/31/2018
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.10
|
23.30
|
23.27
|
4.45
|
427,840
|
|
|
1/30/2018
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.00
|
23.45
|
23.27
|
4.47
|
397,790
|
|
|
1/29/2018
|
+0.40 / +1.73%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.46
|
4.48
|
509,020
|
|
|
1/26/2018
|
+0.60 / +2.67%
|
22.50
|
23.40
|
22.40
|
23.10
|
22.96
|
4.41
|
697,010
|
|
|
1/25/2018
|
-0.45 / -1.96%
|
22.80
|
23.75
|
22.40
|
22.50
|
23.07
|
4.29
|
1,219,760
|
|
|
1/22/2018
|
+0.25 / +1.10%
|
22.70
|
23.30
|
22.40
|
22.95
|
22.78
|
4.38
|
538,170
|
|
|
1/19/2018
|
+1.10 / +5.09%
|
21.70
|
22.85
|
21.70
|
22.70
|
22.36
|
4.33
|
925,050
|
|
|
1/18/2018
|
+0.15 / +0.70%
|
21.50
|
21.70
|
21.25
|
21.60
|
21.50
|
4.12
|
421,780
|
|
|
1/17/2018
|
+0.55 / +2.63%
|
21.00
|
21.45
|
20.85
|
21.45
|
21.24
|
4.09
|
824,410
|
|
|
1/16/2018
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.80
|
20.90
|
20.92
|
3.99
|
237,950
|
|
|
1/15/2018
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.50
|
20.80
|
20.78
|
3.97
|
202,970
|
|
|
1/12/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.05
|
20.50
|
20.35
|
3.91
|
232,340
|
|
|
1/11/2018
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.00
|
20.45
|
20.32
|
3.90
|
301,480
|
|
|
1/10/2018
|
-0.85 / -3.95%
|
21.50
|
21.50
|
20.60
|
20.65
|
20.88
|
3.94
|
151,420
|
|
|
1/9/2018
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.40
|
21.50
|
21.04
|
4.10
|
422,420
|
|
|
1/8/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.40
|
20.70
|
20.71
|
3.95
|
256,070
|
|
|
1/5/2018
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.78
|
3.95
|
209,180
|
|
|
1/4/2018
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.11
|
4.01
|
339,820
|
|
|
1/3/2018
|
+0.25 / +1.19%
|
21.00
|
21.60
|
20.95
|
21.20
|
21.19
|
4.05
|
289,820
|
|
|
1/2/2018
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.70
|
20.95
|
20.84
|
4.00
|
163,020
|
|
|
12/29/2017
|
+0.35 / +1.68%
|
20.80
|
21.40
|
20.60
|
21.15
|
21.02
|
4.04
|
519,620
|
|
|
12/28/2017
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.74
|
3.97
|
223,370
|
|
|
12/27/2017
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.40
|
20.80
|
20.72
|
3.97
|
391,030
|
|
|
12/26/2017
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.40
|
20.70
|
20.64
|
3.95
|
261,560
|
|
|
12/25/2017
|
+0.60 / +2.96%
|
20.30
|
21.10
|
20.30
|
20.90
|
20.69
|
3.99
|
315,170
|
|
|
12/22/2017
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.90
|
20.30
|
20.14
|
3.87
|
270,390
|
|
|
12/21/2017
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.23
|
3.84
|
245,270
|
|
|
12/20/2017
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.30
|
3.87
|
352,160
|
|
|
12/19/2017
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.15
|
20.45
|
20.35
|
3.90
|
428,910
|
|
|