|
Closing price on 2/18/2019
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.75 |
| Volume |
487,780 |
| Split-adjusted Price |
4.74 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.75
|
24.10
|
23.94
|
4.74
|
487,780
|
|
|
2/15/2019
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.60
|
23.90
|
23.80
|
4.70
|
700,010
|
|
|
2/14/2019
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.75
|
23.90
|
23.85
|
4.70
|
556,190
|
|
|
2/13/2019
|
-0.20 / -0.83%
|
24.30
|
24.40
|
23.95
|
24.00
|
24.14
|
4.72
|
572,380
|
|
|
2/12/2019
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.65
|
24.20
|
23.81
|
4.76
|
1,151,470
|
|
|
2/11/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.70
|
24.00
|
23.92
|
4.72
|
333,150
|
|
|
2/1/2019
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.35
|
24.00
|
23.61
|
4.72
|
824,070
|
|
|
1/31/2019
|
+0.60 / +2.64%
|
22.75
|
23.40
|
22.75
|
23.30
|
23.13
|
4.58
|
655,360
|
|
|
1/30/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.52
|
4.46
|
309,580
|
|
|
1/29/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.80
|
22.61
|
4.48
|
139,680
|
|
|
1/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.71
|
4.48
|
159,290
|
|
|
1/25/2019
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.75
|
22.80
|
22.93
|
4.48
|
140,380
|
|
|
1/24/2019
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.75
|
23.00
|
22.91
|
4.52
|
135,560
|
|
|
1/23/2019
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.50
|
23.10
|
22.72
|
4.54
|
298,310
|
|
|
1/22/2019
|
-0.30 / -1.29%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.24
|
4.52
|
465,320
|
|
|
1/21/2019
|
+0.70 / +3.10%
|
22.60
|
23.30
|
22.40
|
23.30
|
22.89
|
4.58
|
539,810
|
|
|
1/18/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.45
|
22.60
|
22.56
|
4.44
|
197,670
|
|
|
1/17/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.45
|
22.70
|
22.62
|
4.46
|
397,290
|
|
|
1/16/2019
|
+0.25 / +1.11%
|
22.65
|
23.00
|
22.50
|
22.80
|
22.67
|
4.48
|
420,300
|
|
|
1/15/2019
|
+0.05 / +0.22%
|
22.40
|
22.60
|
22.10
|
22.55
|
22.30
|
4.43
|
481,010
|
|
|
1/14/2019
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.45
|
4.42
|
118,850
|
|
|
1/11/2019
|
+0.10 / +0.44%
|
22.40
|
22.70
|
22.35
|
22.70
|
22.55
|
4.46
|
226,560
|
|
|
1/10/2019
|
+0.35 / +1.57%
|
22.30
|
22.60
|
22.20
|
22.60
|
22.42
|
4.44
|
287,750
|
|
|
1/9/2019
|
-0.05 / -0.22%
|
22.25
|
22.50
|
22.00
|
22.25
|
22.21
|
4.37
|
324,780
|
|
|
1/8/2019
|
-0.15 / -0.67%
|
22.30
|
22.45
|
22.25
|
22.30
|
22.34
|
4.38
|
96,180
|
|
|
1/7/2019
|
+0.45 / +2.05%
|
22.20
|
22.50
|
21.80
|
22.45
|
22.19
|
4.41
|
532,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.25
|
22.00
|
21.44
|
4.33
|
520,930
|
|
|
1/3/2019
|
-0.50 / -2.22%
|
22.30
|
22.50
|
21.95
|
22.00
|
22.10
|
4.33
|
366,800
|
|
|
1/2/2019
|
-0.45 / -1.96%
|
22.90
|
23.00
|
22.35
|
22.50
|
22.66
|
4.42
|
418,180
|
|
|
12/28/2018
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.65
|
22.95
|
22.89
|
4.51
|
323,720
|
|
|