|
Closing price on 3/17/2016
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
29.00 |
| Volume |
22,830 |
| Split-adjusted Price |
4.12 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+1.00 / +3.51%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.35
|
4.12
|
22,830
|
|
|
3/16/2016
|
-0.50 / -1.72%
|
30.80
|
30.80
|
28.00
|
28.50
|
29.15
|
3.98
|
37,290
|
|
|
3/15/2016
|
-1.00 / -3.33%
|
30.90
|
30.90
|
28.50
|
29.00
|
28.88
|
4.05
|
54,980
|
|
|
3/14/2016
|
-0.20 / -0.66%
|
30.00
|
31.50
|
28.80
|
30.00
|
29.13
|
4.19
|
7,690
|
|
|
3/11/2016
|
-1.80 / -5.63%
|
31.80
|
31.80
|
30.00
|
30.20
|
30.22
|
4.22
|
26,210
|
|
|
3/10/2016
|
+0.10 / +0.31%
|
30.10
|
32.00
|
30.10
|
32.00
|
31.85
|
4.47
|
21,450
|
|
|
3/9/2016
|
0.00 / 0.00%
|
31.90
|
32.00
|
29.80
|
31.90
|
31.68
|
4.46
|
38,260
|
|
|
3/8/2016
|
+2.00 / +6.69%
|
29.90
|
31.90
|
29.90
|
31.90
|
31.55
|
4.46
|
107,790
|
|
|
3/7/2016
|
+1.30 / +4.55%
|
29.10
|
30.00
|
29.00
|
29.90
|
29.56
|
4.18
|
79,170
|
|
|
3/4/2016
|
-1.20 / -4.03%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.87
|
4.00
|
32,870
|
|
|
3/3/2016
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.20
|
29.80
|
29.64
|
4.17
|
15,790
|
|
|
3/2/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.20
|
29.90
|
29.73
|
4.18
|
15,640
|
|
|
3/1/2016
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.10
|
29.90
|
29.72
|
4.18
|
15,310
|
|
|
2/29/2016
|
0.00 / 0.00%
|
29.90
|
30.90
|
29.50
|
29.90
|
29.94
|
4.18
|
14,160
|
|
|
2/26/2016
|
-0.90 / -2.92%
|
30.80
|
31.40
|
29.90
|
29.90
|
30.95
|
4.18
|
2,100
|
|
|
2/25/2016
|
-2.00 / -6.10%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.78
|
4.31
|
1,370
|
|
|
2/24/2016
|
-0.10 / -0.30%
|
32.00
|
32.80
|
31.80
|
32.80
|
32.24
|
4.38
|
32,260
|
|
|
2/23/2016
|
+0.40 / +1.23%
|
32.90
|
32.90
|
31.60
|
32.90
|
31.66
|
4.39
|
21,820
|
|
|
2/22/2016
|
+0.50 / +1.56%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.33
|
4.34
|
9,000
|
|
|
2/19/2016
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.50
|
32.00
|
31.94
|
4.27
|
11,270
|
|
|
2/18/2016
|
+0.50 / +1.57%
|
31.80
|
32.30
|
31.10
|
32.30
|
31.84
|
4.31
|
9,140
|
|
|
2/17/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.83
|
4.24
|
6,440
|
|
|
2/16/2016
|
-1.30 / -3.90%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.85
|
4.27
|
1,180
|
|
|
2/15/2016
|
+0.90 / +2.78%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.44
|
10
|
|
|
2/5/2016
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.00
|
32.40
|
31.02
|
4.32
|
3,320
|
|
|
2/4/2016
|
+0.40 / +1.25%
|
31.00
|
32.40
|
31.00
|
32.40
|
31.82
|
4.32
|
1,320
|
|
|
2/3/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
4.27
|
10
|
|
|
2/2/2016
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.43
|
4.27
|
1,050
|
|
|
2/1/2016
|
+0.50 / +1.59%
|
31.60
|
32.00
|
31.50
|
32.00
|
31.75
|
4.27
|
2,740
|
|
|
1/29/2016
|
+0.30 / +0.96%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.37
|
4.20
|
15,040
|
|
|