|
Closing price on 2/20/2020
|
|
| Open |
28.05 |
| High |
28.05 |
| Low |
27.05 |
| Volume |
556,040 |
| Split-adjusted Price |
5.48 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-0.80 / -2.85%
|
28.05
|
28.05
|
27.05
|
27.30
|
27.52
|
5.48
|
556,040
|
|
|
2/19/2020
|
-0.30 / -1.06%
|
28.35
|
28.55
|
27.90
|
28.10
|
28.18
|
5.64
|
354,270
|
|
|
2/18/2020
|
+0.10 / +0.35%
|
28.50
|
28.70
|
27.85
|
28.40
|
28.21
|
5.70
|
425,280
|
|
|
2/17/2020
|
+0.35 / +1.25%
|
28.00
|
28.50
|
28.00
|
28.30
|
28.21
|
5.68
|
575,990
|
|
|
2/14/2020
|
+0.60 / +2.19%
|
27.40
|
28.20
|
27.30
|
27.95
|
27.83
|
5.61
|
530,810
|
|
|
2/13/2020
|
+0.25 / +0.92%
|
26.95
|
27.35
|
26.85
|
27.35
|
27.02
|
5.49
|
563,820
|
|
|
2/12/2020
|
+0.30 / +1.12%
|
27.00
|
27.40
|
27.00
|
27.10
|
27.09
|
5.44
|
500,750
|
|
|
2/11/2020
|
+0.25 / +0.94%
|
26.60
|
27.00
|
26.00
|
26.80
|
26.47
|
5.38
|
579,800
|
|
|
2/10/2020
|
+1.65 / +6.63%
|
24.90
|
26.60
|
24.85
|
26.55
|
25.81
|
5.33
|
854,640
|
|
|
2/7/2020
|
+0.05 / +0.20%
|
24.90
|
25.15
|
24.75
|
24.90
|
24.89
|
4.99
|
478,230
|
|
|
2/6/2020
|
+0.95 / +3.97%
|
23.90
|
25.00
|
23.75
|
24.85
|
24.33
|
4.98
|
409,720
|
|
|
2/5/2020
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.79
|
4.79
|
362,300
|
|
|
2/4/2020
|
+0.50 / +2.16%
|
23.30
|
23.90
|
23.10
|
23.70
|
23.37
|
4.75
|
399,370
|
|
|
2/3/2020
|
-0.45 / -1.90%
|
23.45
|
23.55
|
22.00
|
23.20
|
22.60
|
4.65
|
673,260
|
|
|
1/31/2020
|
-0.65 / -2.67%
|
24.30
|
24.45
|
23.65
|
23.65
|
23.99
|
4.74
|
489,170
|
|
|
1/30/2020
|
-1.50 / -5.81%
|
25.70
|
25.70
|
24.00
|
24.30
|
24.54
|
4.87
|
689,230
|
|
|
1/22/2020
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.65
|
25.80
|
25.80
|
5.17
|
410,400
|
|
|
1/21/2020
|
+0.70 / +2.79%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.42
|
5.17
|
491,400
|
|
|
1/20/2020
|
-0.10 / -0.40%
|
25.30
|
25.35
|
24.95
|
25.10
|
25.07
|
5.03
|
319,160
|
|
|
1/17/2020
|
+0.50 / +2.02%
|
24.70
|
25.30
|
24.70
|
25.20
|
25.07
|
5.05
|
691,710
|
|
|
1/16/2020
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.20
|
24.70
|
24.36
|
4.95
|
370,740
|
|
|
1/15/2020
|
+0.75 / +3.14%
|
23.95
|
24.60
|
23.65
|
24.60
|
24.09
|
4.93
|
642,470
|
|
|
1/14/2020
|
+0.20 / +0.85%
|
23.70
|
23.85
|
23.55
|
23.85
|
23.73
|
4.78
|
488,230
|
|
|
1/13/2020
|
+0.35 / +1.50%
|
23.30
|
23.70
|
23.05
|
23.65
|
23.41
|
4.74
|
492,870
|
|
|
1/10/2020
|
+0.45 / +1.97%
|
22.90
|
23.40
|
22.80
|
23.30
|
23.10
|
4.67
|
498,120
|
|
|
1/9/2020
|
+0.55 / +2.47%
|
22.40
|
22.95
|
22.35
|
22.85
|
22.60
|
4.58
|
417,940
|
|
|
1/8/2020
|
-0.40 / -1.76%
|
22.55
|
22.70
|
21.90
|
22.30
|
22.24
|
4.47
|
463,860
|
|
|
1/7/2020
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.60
|
22.70
|
22.81
|
4.55
|
376,070
|
|
|
1/6/2020
|
-0.30 / -1.29%
|
23.25
|
23.25
|
22.80
|
23.00
|
22.96
|
4.61
|
345,360
|
|
|
1/3/2020
|
+0.10 / +0.43%
|
23.25
|
23.50
|
23.05
|
23.30
|
23.30
|
4.67
|
406,810
|
|
|