|
Closing price on 3/28/2019
|
|
| Open |
23.00 |
| High |
23.15 |
| Low |
22.80 |
| Volume |
145,160 |
| Split-adjusted Price |
4.47 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.80
|
23.10
|
22.93
|
4.47
|
145,160
|
|
|
3/27/2019
|
+0.15 / +0.65%
|
22.90
|
23.30
|
22.90
|
23.15
|
23.09
|
4.48
|
160,360
|
|
|
3/26/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.73
|
4.45
|
300,340
|
|
|
3/25/2019
|
-0.60 / -2.58%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.70
|
4.40
|
147,490
|
|
|
3/22/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.05
|
23.30
|
23.15
|
4.51
|
248,560
|
|
|
3/21/2019
|
-0.25 / -1.06%
|
23.50
|
23.60
|
23.15
|
23.30
|
23.35
|
4.51
|
269,180
|
|
|
3/20/2019
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.40
|
23.55
|
23.54
|
4.56
|
210,920
|
|
|
3/19/2019
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.84
|
4.61
|
400,230
|
|
|
3/18/2019
|
+0.60 / +2.58%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.61
|
4.63
|
571,830
|
|
|
3/15/2019
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.25
|
4.51
|
216,690
|
|
|
3/14/2019
|
+0.40 / +1.75%
|
22.80
|
23.20
|
22.75
|
23.20
|
23.03
|
4.49
|
186,860
|
|
|
3/13/2019
|
+0.10 / +0.44%
|
22.70
|
23.50
|
22.65
|
22.80
|
22.89
|
4.42
|
264,660
|
|
|
3/12/2019
|
0.00 / 0.00%
|
22.65
|
22.90
|
22.50
|
22.70
|
22.66
|
4.40
|
276,550
|
|
|
3/11/2019
|
-0.25 / -1.09%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.73
|
4.40
|
241,210
|
|
|
3/8/2019
|
-0.20 / -0.86%
|
23.10
|
23.15
|
22.75
|
22.95
|
22.90
|
4.44
|
213,710
|
|
|
3/7/2019
|
-0.10 / -0.43%
|
23.40
|
23.45
|
23.10
|
23.15
|
23.18
|
4.48
|
147,170
|
|
|
3/6/2019
|
+0.05 / +0.22%
|
23.20
|
23.50
|
23.10
|
23.25
|
23.25
|
4.50
|
335,400
|
|
|
3/5/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.05
|
23.20
|
23.10
|
4.49
|
227,140
|
|
|
3/4/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
22.80
|
23.20
|
23.10
|
4.49
|
434,850
|
|
|
3/1/2019
|
-0.20 / -0.85%
|
23.75
|
23.95
|
23.20
|
23.20
|
23.46
|
4.49
|
425,660
|
|
|
2/28/2019
|
-0.50 / -2.09%
|
23.80
|
23.95
|
23.40
|
23.40
|
23.57
|
4.53
|
271,000
|
|
|
2/27/2019
|
-0.10 / -0.42%
|
24.00
|
24.40
|
23.80
|
23.90
|
24.03
|
4.63
|
638,900
|
|
|
2/26/2019
|
-0.25 / -1.03%
|
24.20
|
24.40
|
23.85
|
24.00
|
24.04
|
4.65
|
372,180
|
|
|
2/25/2019
|
-0.05 / -0.21%
|
24.30
|
24.50
|
23.90
|
24.25
|
24.13
|
4.70
|
457,960
|
|
|
2/22/2019
|
+0.60 / +2.53%
|
23.70
|
24.50
|
23.70
|
24.30
|
24.09
|
4.71
|
962,200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.70
|
23.74
|
4.59
|
556,260
|
|
|
2/20/2019
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.55
|
23.70
|
23.66
|
4.59
|
414,940
|
|
|
2/19/2019
|
-0.20 / -0.83%
|
24.10
|
24.30
|
23.80
|
23.90
|
23.98
|
4.63
|
367,070
|
|
|
2/18/2019
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.75
|
24.10
|
23.94
|
4.67
|
487,780
|
|
|
2/15/2019
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.60
|
23.90
|
23.80
|
4.63
|
700,010
|
|
|