|
Closing price on 3/10/2016
|
|
| Open |
30.10 |
| High |
32.00 |
| Low |
30.10 |
| Volume |
21,450 |
| Split-adjusted Price |
4.41 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.10 / +0.31%
|
30.10
|
32.00
|
30.10
|
32.00
|
31.85
|
4.41
|
21,450
|
|
|
3/9/2016
|
0.00 / 0.00%
|
31.90
|
32.00
|
29.80
|
31.90
|
31.68
|
4.39
|
38,260
|
|
|
3/8/2016
|
+2.00 / +6.69%
|
29.90
|
31.90
|
29.90
|
31.90
|
31.55
|
4.39
|
107,790
|
|
|
3/7/2016
|
+1.30 / +4.55%
|
29.10
|
30.00
|
29.00
|
29.90
|
29.56
|
4.12
|
79,170
|
|
|
3/4/2016
|
-1.20 / -4.03%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.87
|
3.94
|
32,870
|
|
|
3/3/2016
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.20
|
29.80
|
29.64
|
4.10
|
15,790
|
|
|
3/2/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.20
|
29.90
|
29.73
|
4.12
|
15,640
|
|
|
3/1/2016
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.10
|
29.90
|
29.72
|
4.12
|
15,310
|
|
|
2/29/2016
|
0.00 / 0.00%
|
29.90
|
30.90
|
29.50
|
29.90
|
29.94
|
4.12
|
14,160
|
|
|
2/26/2016
|
-0.90 / -2.92%
|
30.80
|
31.40
|
29.90
|
29.90
|
30.95
|
4.12
|
2,100
|
|
|
2/25/2016
|
-2.00 / -6.10%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.78
|
4.24
|
1,370
|
|
|
2/24/2016
|
-0.10 / -0.30%
|
32.00
|
32.80
|
31.80
|
32.80
|
32.24
|
4.31
|
32,260
|
|
|
2/23/2016
|
+0.40 / +1.23%
|
32.90
|
32.90
|
31.60
|
32.90
|
31.66
|
4.32
|
21,820
|
|
|
2/22/2016
|
+0.50 / +1.56%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.33
|
4.27
|
9,000
|
|
|
2/19/2016
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.50
|
32.00
|
31.94
|
4.20
|
11,270
|
|
|
2/18/2016
|
+0.50 / +1.57%
|
31.80
|
32.30
|
31.10
|
32.30
|
31.84
|
4.24
|
9,140
|
|
|
2/17/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.83
|
4.18
|
6,440
|
|
|
2/16/2016
|
-1.30 / -3.90%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.85
|
4.20
|
1,180
|
|
|
2/15/2016
|
+0.90 / +2.78%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.38
|
10
|
|
|
2/5/2016
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.00
|
32.40
|
31.02
|
4.26
|
3,320
|
|
|
2/4/2016
|
+0.40 / +1.25%
|
31.00
|
32.40
|
31.00
|
32.40
|
31.82
|
4.26
|
1,320
|
|
|
2/3/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
4.20
|
10
|
|
|
2/2/2016
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.43
|
4.20
|
1,050
|
|
|
2/1/2016
|
+0.50 / +1.59%
|
31.60
|
32.00
|
31.50
|
32.00
|
31.75
|
4.20
|
2,740
|
|
|
1/29/2016
|
+0.30 / +0.96%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.37
|
4.14
|
15,040
|
|
|
1/28/2016
|
-1.40 / -4.29%
|
32.60
|
32.70
|
31.20
|
31.20
|
32.31
|
4.10
|
27,110
|
|
|
1/27/2016
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.00
|
32.60
|
32.61
|
4.28
|
15,600
|
|
|
1/26/2016
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.00
|
32.80
|
32.71
|
4.31
|
19,590
|
|
|
1/25/2016
|
+2.10 / +6.80%
|
30.00
|
33.00
|
30.00
|
33.00
|
31.03
|
4.34
|
21,430
|
|
|
1/22/2016
|
-0.40 / -1.28%
|
31.00
|
31.00
|
30.90
|
30.90
|
31.00
|
4.06
|
2,820
|
|
|