|
Closing price on 2/18/2021
|
|
| Open |
95.00 |
| High |
97.10 |
| Low |
92.50 |
| Volume |
693,800 |
| Split-adjusted Price |
19.12 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+2.30 / +2.53%
|
95.00
|
97.10
|
92.50
|
93.10
|
95.99
|
19.12
|
693,800
|
|
|
2/17/2021
|
+5.90 / +6.95%
|
87.00
|
90.80
|
87.00
|
90.80
|
89.97
|
18.65
|
331,900
|
|
|
2/9/2021
|
+5.50 / +6.93%
|
79.50
|
84.90
|
79.50
|
84.90
|
83.78
|
17.44
|
735,700
|
|
|
2/8/2021
|
-3.50 / -4.22%
|
84.00
|
84.40
|
79.20
|
79.40
|
81.25
|
16.31
|
445,600
|
|
|
2/5/2021
|
+5.40 / +6.97%
|
78.90
|
82.90
|
78.80
|
82.90
|
80.99
|
17.03
|
785,200
|
|
|
2/4/2021
|
+2.30 / +3.06%
|
75.20
|
78.90
|
75.00
|
77.50
|
77.02
|
15.92
|
287,000
|
|
|
2/3/2021
|
+0.70 / +0.94%
|
75.00
|
75.90
|
74.20
|
75.20
|
75.03
|
15.45
|
274,500
|
|
|
2/2/2021
|
+3.90 / +5.52%
|
73.30
|
74.50
|
71.10
|
74.50
|
73.48
|
15.30
|
490,800
|
|
|
2/1/2021
|
+1.40 / +2.02%
|
69.20
|
73.00
|
68.50
|
70.60
|
70.54
|
14.50
|
457,400
|
|
|
1/29/2021
|
+4.10 / +6.30%
|
64.10
|
69.50
|
64.10
|
69.20
|
68.30
|
14.21
|
362,500
|
|
|
1/28/2021
|
-4.90 / -7.00%
|
65.10
|
66.90
|
65.10
|
65.10
|
65.10
|
13.37
|
504,300
|
|
|
1/27/2021
|
-3.80 / -5.15%
|
73.10
|
74.00
|
69.00
|
70.00
|
73.80
|
14.38
|
264,600
|
|
|
1/26/2021
|
-3.10 / -4.03%
|
76.90
|
79.00
|
73.00
|
73.80
|
75.61
|
15.16
|
239,200
|
|
|
1/25/2021
|
-1.50 / -1.91%
|
77.90
|
77.90
|
76.50
|
76.90
|
76.68
|
15.80
|
228,700
|
|
|
1/22/2021
|
+1.50 / +1.95%
|
77.50
|
80.00
|
77.30
|
78.40
|
78.28
|
16.10
|
344,500
|
|
|
1/21/2021
|
+4.00 / +5.49%
|
74.50
|
77.00
|
72.60
|
76.90
|
74.58
|
15.80
|
300,900
|
|
|
1/20/2021
|
-0.70 / -0.95%
|
73.60
|
73.60
|
68.50
|
72.90
|
70.27
|
14.97
|
505,100
|
|
|
1/19/2021
|
-5.50 / -6.95%
|
79.00
|
79.00
|
73.60
|
73.60
|
76.66
|
15.12
|
554,900
|
|
|
1/18/2021
|
-2.90 / -3.54%
|
82.00
|
82.00
|
79.10
|
79.10
|
80.82
|
16.25
|
356,100
|
|
|
1/15/2021
|
+0.50 / +0.61%
|
82.00
|
82.00
|
80.90
|
82.00
|
81.57
|
16.84
|
472,800
|
|
|
1/14/2021
|
-2.20 / -2.63%
|
83.50
|
85.00
|
81.00
|
81.50
|
82.27
|
16.74
|
505,300
|
|
|
1/13/2021
|
-0.10 / -0.12%
|
83.80
|
83.90
|
82.00
|
83.70
|
82.03
|
17.19
|
295,500
|
|
|
1/12/2021
|
-0.90 / -1.06%
|
84.50
|
84.70
|
82.80
|
83.80
|
84.70
|
17.21
|
164,100
|
|
|
1/11/2021
|
+2.80 / +3.42%
|
82.00
|
85.00
|
81.70
|
84.70
|
81.90
|
17.40
|
343,800
|
|
|
1/8/2021
|
-0.60 / -0.73%
|
82.10
|
83.00
|
81.00
|
81.90
|
82.05
|
16.82
|
286,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
80.60
|
82.50
|
81.32
|
16.95
|
393,900
|
|
|
1/6/2021
|
-0.40 / -0.48%
|
82.90
|
83.50
|
80.90
|
82.50
|
81.70
|
16.95
|
464,100
|
|
|
1/5/2021
|
-2.40 / -2.81%
|
83.60
|
85.00
|
82.50
|
82.90
|
83.55
|
17.03
|
443,500
|
|
|
1/4/2021
|
-0.40 / -0.47%
|
86.90
|
86.90
|
84.30
|
85.30
|
85.22
|
17.52
|
177,900
|
|
|
12/31/2020
|
+3.10 / +3.75%
|
87.50
|
87.50
|
83.50
|
85.70
|
86.16
|
17.60
|
292,240
|
|
|