|
Closing price on 2/7/2020
|
|
| Open |
24.90 |
| High |
25.15 |
| Low |
24.75 |
| Volume |
478,230 |
| Split-adjusted Price |
4.99 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2020
|
+0.20 / +0.87%
|
23.05
|
23.30
|
22.80
|
23.20
|
23.08
|
4.65
|
514,450
|
|
|
12/31/2019
|
-0.10 / -0.43%
|
23.00
|
23.15
|
22.60
|
23.00
|
22.81
|
4.61
|
388,000
|
|
|
12/30/2019
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.80
|
23.10
|
22.97
|
4.63
|
458,420
|
|
|
12/27/2019
|
-0.20 / -0.86%
|
23.10
|
23.25
|
22.60
|
23.05
|
22.85
|
4.62
|
566,630
|
|
|
12/26/2019
|
+0.95 / +4.26%
|
22.40
|
23.25
|
22.15
|
23.25
|
22.70
|
4.66
|
780,410
|
|
|
12/25/2019
|
+0.60 / +2.76%
|
21.70
|
22.45
|
21.60
|
22.30
|
21.96
|
4.47
|
626,680
|
|
|
12/24/2019
|
-0.05 / -0.23%
|
21.75
|
21.80
|
21.15
|
21.70
|
21.48
|
4.35
|
566,070
|
|
|
12/23/2019
|
-0.95 / -4.19%
|
22.75
|
22.95
|
21.60
|
21.75
|
22.11
|
4.36
|
767,030
|
|
|
12/20/2019
|
0.00 / 0.00%
|
22.75
|
22.95
|
22.60
|
22.70
|
22.71
|
4.55
|
200,090
|
|
|