|
Closing price on 3/7/2018
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
23.90 |
| Volume |
476,280 |
| Split-adjusted Price |
4.51 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.90
|
24.00
|
24.22
|
4.51
|
476,280
|
|
|
3/6/2018
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.00
|
24.40
|
24.24
|
4.59
|
591,290
|
|
|
3/5/2018
|
+1.50 / +6.49%
|
23.10
|
24.70
|
23.00
|
24.60
|
24.10
|
4.62
|
876,280
|
|
|
3/2/2018
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.80
|
23.10
|
23.07
|
4.34
|
321,880
|
|
|
3/1/2018
|
+0.40 / +1.75%
|
22.70
|
23.60
|
22.70
|
23.20
|
23.23
|
4.36
|
567,740
|
|
|
2/28/2018
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
4.29
|
391,130
|
|
|
2/27/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.75
|
4.30
|
452,410
|
|
|
2/26/2018
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.13
|
4.32
|
328,370
|
|
|
2/23/2018
|
+0.80 / +3.54%
|
22.60
|
23.50
|
22.50
|
23.40
|
23.02
|
4.40
|
501,530
|
|
|
2/22/2018
|
+0.40 / +1.80%
|
22.20
|
22.80
|
22.00
|
22.60
|
22.48
|
4.25
|
357,660
|
|
|
2/21/2018
|
+0.20 / +0.91%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.18
|
4.17
|
350,970
|
|
|
2/13/2018
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.60
|
22.00
|
21.87
|
4.13
|
269,480
|
|
|
2/12/2018
|
+0.30 / +1.39%
|
20.70
|
22.20
|
20.70
|
21.90
|
21.90
|
4.12
|
347,100
|
|
|
2/9/2018
|
+0.50 / +2.37%
|
20.50
|
21.60
|
20.30
|
21.60
|
21.07
|
4.06
|
230,860
|
|
|
2/8/2018
|
+0.10 / +0.48%
|
20.50
|
21.60
|
20.50
|
21.10
|
21.29
|
3.97
|
590,917
|
|
|
2/7/2018
|
-0.25 / -1.18%
|
21.40
|
21.90
|
21.00
|
21.00
|
21.42
|
3.95
|
370,540
|
|
|
2/6/2018
|
-1.55 / -6.80%
|
21.80
|
22.30
|
21.25
|
21.25
|
21.41
|
3.99
|
492,430
|
|
|
2/5/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.69
|
4.29
|
319,950
|
|
|
2/2/2018
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.60
|
22.80
|
22.92
|
4.29
|
323,790
|
|
|
2/1/2018
|
-0.30 / -1.29%
|
23.30
|
23.80
|
22.70
|
23.00
|
23.22
|
4.32
|
765,470
|
|
|
1/31/2018
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.10
|
23.30
|
23.27
|
4.38
|
427,840
|
|
|
1/30/2018
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.00
|
23.45
|
23.27
|
4.41
|
397,790
|
|
|
1/29/2018
|
+0.40 / +1.73%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.46
|
4.42
|
509,020
|
|
|
1/26/2018
|
+0.60 / +2.67%
|
22.50
|
23.40
|
22.40
|
23.10
|
22.96
|
4.34
|
697,010
|
|
|
1/25/2018
|
-0.45 / -1.96%
|
22.80
|
23.75
|
22.40
|
22.50
|
23.07
|
4.23
|
1,219,760
|
|
|
1/22/2018
|
+0.25 / +1.10%
|
22.70
|
23.30
|
22.40
|
22.95
|
22.78
|
4.31
|
538,170
|
|
|
1/19/2018
|
+1.10 / +5.09%
|
21.70
|
22.85
|
21.70
|
22.70
|
22.36
|
4.27
|
925,050
|
|
|
1/18/2018
|
+0.15 / +0.70%
|
21.50
|
21.70
|
21.25
|
21.60
|
21.50
|
4.06
|
421,780
|
|
|
1/17/2018
|
+0.55 / +2.63%
|
21.00
|
21.45
|
20.85
|
21.45
|
21.24
|
4.03
|
824,410
|
|
|
1/16/2018
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.80
|
20.90
|
20.92
|
3.93
|
237,950
|
|
|