|
Closing price on 2/9/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
111,220 |
| Split-adjusted Price |
2.74 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.23
|
2.74
|
111,220
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.31
|
2.80
|
44,160
|
|
|
2/7/2017
|
+0.05 / +0.33%
|
15.35
|
15.55
|
15.35
|
15.40
|
15.48
|
2.80
|
156,260
|
|
|
2/6/2017
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.00
|
15.35
|
15.19
|
2.79
|
80,490
|
|
|
2/3/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.45
|
2.82
|
88,280
|
|
|
2/2/2017
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.65
|
15.70
|
15.76
|
2.85
|
73,780
|
|
|
1/25/2017
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.79
|
2.89
|
77,830
|
|
|
1/24/2017
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.75
|
2.85
|
75,430
|
|
|
1/23/2017
|
-0.90 / -5.45%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.77
|
2.84
|
142,340
|
|
|
1/20/2017
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.31
|
3.00
|
56,600
|
|
|
1/19/2017
|
-0.55 / -3.26%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.53
|
2.96
|
95,820
|
|
|
1/18/2017
|
+0.10 / +0.60%
|
16.75
|
17.20
|
16.70
|
16.85
|
16.92
|
3.06
|
383,870
|
|
|
1/17/2017
|
+0.45 / +2.76%
|
16.30
|
17.10
|
16.30
|
16.75
|
16.80
|
3.04
|
216,990
|
|
|
1/16/2017
|
+0.60 / +3.82%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.28
|
2.96
|
192,010
|
|
|
1/13/2017
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.40
|
15.70
|
15.68
|
2.85
|
76,420
|
|
|
1/12/2017
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.73
|
2.86
|
26,510
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
2.85
|
57,640
|
|
|
1/10/2017
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.72
|
2.85
|
40,720
|
|
|
1/9/2017
|
+0.15 / +0.95%
|
15.70
|
16.30
|
15.60
|
16.00
|
15.99
|
2.91
|
82,870
|
|
|
1/6/2017
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.60
|
15.85
|
15.75
|
2.88
|
78,520
|
|
|
1/5/2017
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.97
|
2.90
|
68,930
|
|
|
1/4/2017
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.77
|
2.89
|
52,120
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.02
|
2.94
|
61,790
|
|
|
12/30/2016
|
+0.15 / +0.93%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.41
|
2.94
|
121,750
|
|
|
12/29/2016
|
-3.45 / -17.69%
|
16.00
|
16.05
|
15.55
|
16.05
|
15.89
|
2.92
|
61,910
|
|
|
12/28/2016
|
+0.30 / +1.56%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.21
|
2.73
|
47,140
|
|
|
12/27/2016
|
-0.30 / -1.54%
|
19.50
|
19.70
|
18.80
|
19.20
|
19.14
|
2.68
|
111,880
|
|
|
12/26/2016
|
-0.10 / -0.51%
|
19.60
|
20.05
|
19.50
|
19.50
|
19.75
|
2.73
|
56,720
|
|
|
12/23/2016
|
-0.60 / -2.97%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.81
|
2.74
|
86,710
|
|
|
12/22/2016
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.36
|
2.82
|
35,370
|
|
|