|
Closing price on 3/9/2021
|
|
| Open |
112.00 |
| High |
114.80 |
| Low |
109.00 |
| Volume |
273,900 |
| Split-adjusted Price |
23.21 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
+0.60 / +0.53%
|
112.00
|
114.80
|
109.00
|
113.00
|
111.82
|
23.21
|
273,900
|
|
|
3/8/2021
|
+1.20 / +1.08%
|
113.00
|
118.80
|
111.40
|
112.40
|
115.16
|
23.09
|
349,500
|
|
|
3/5/2021
|
+7.20 / +6.92%
|
103.70
|
111.20
|
100.00
|
111.20
|
104.00
|
22.84
|
440,800
|
|
|
3/4/2021
|
+0.80 / +0.78%
|
103.00
|
107.90
|
98.00
|
104.00
|
102.47
|
21.36
|
296,600
|
|
|
3/3/2021
|
-1.30 / -1.24%
|
104.00
|
104.50
|
102.40
|
103.20
|
103.04
|
21.20
|
361,900
|
|
|
3/2/2021
|
+4.30 / +4.29%
|
100.20
|
106.00
|
100.20
|
104.50
|
103.24
|
21.46
|
307,600
|
|
|
3/1/2021
|
+5.60 / +5.92%
|
95.80
|
101.20
|
95.80
|
100.20
|
99.32
|
20.58
|
397,000
|
|
|
2/26/2021
|
+0.20 / +0.21%
|
93.00
|
94.60
|
92.00
|
94.60
|
93.60
|
19.43
|
224,200
|
|
|
2/25/2021
|
+2.30 / +2.50%
|
96.00
|
96.00
|
92.90
|
94.40
|
93.95
|
19.39
|
346,300
|
|
|
2/24/2021
|
-2.90 / -3.05%
|
97.00
|
97.00
|
90.80
|
92.10
|
92.81
|
18.92
|
386,900
|
|
|
2/23/2021
|
+1.80 / +1.93%
|
95.00
|
95.00
|
92.90
|
95.00
|
93.67
|
19.51
|
196,300
|
|
|
2/22/2021
|
+1.30 / +1.41%
|
92.00
|
93.60
|
90.80
|
93.20
|
92.13
|
19.14
|
273,600
|
|
|
2/19/2021
|
-1.20 / -1.29%
|
91.00
|
93.00
|
90.80
|
91.90
|
91.84
|
18.88
|
246,800
|
|
|
2/18/2021
|
+2.30 / +2.53%
|
95.00
|
97.10
|
92.50
|
93.10
|
95.99
|
19.12
|
693,800
|
|
|
2/17/2021
|
+5.90 / +6.95%
|
87.00
|
90.80
|
87.00
|
90.80
|
89.97
|
18.65
|
331,900
|
|
|
2/9/2021
|
+5.50 / +6.93%
|
79.50
|
84.90
|
79.50
|
84.90
|
83.78
|
17.44
|
735,700
|
|
|
2/8/2021
|
-3.50 / -4.22%
|
84.00
|
84.40
|
79.20
|
79.40
|
81.25
|
16.31
|
445,600
|
|
|
2/5/2021
|
+5.40 / +6.97%
|
78.90
|
82.90
|
78.80
|
82.90
|
80.99
|
17.03
|
785,200
|
|
|
2/4/2021
|
+2.30 / +3.06%
|
75.20
|
78.90
|
75.00
|
77.50
|
77.02
|
15.92
|
287,000
|
|
|
2/3/2021
|
+0.70 / +0.94%
|
75.00
|
75.90
|
74.20
|
75.20
|
75.03
|
15.45
|
274,500
|
|
|
2/2/2021
|
+3.90 / +5.52%
|
73.30
|
74.50
|
71.10
|
74.50
|
73.48
|
15.30
|
490,800
|
|
|
2/1/2021
|
+1.40 / +2.02%
|
69.20
|
73.00
|
68.50
|
70.60
|
70.54
|
14.50
|
457,400
|
|
|
1/29/2021
|
+4.10 / +6.30%
|
64.10
|
69.50
|
64.10
|
69.20
|
68.30
|
14.21
|
362,500
|
|
|
1/28/2021
|
-4.90 / -7.00%
|
65.10
|
66.90
|
65.10
|
65.10
|
65.10
|
13.37
|
504,300
|
|
|
1/27/2021
|
-3.80 / -5.15%
|
73.10
|
74.00
|
69.00
|
70.00
|
73.80
|
14.38
|
264,600
|
|
|
1/26/2021
|
-3.10 / -4.03%
|
76.90
|
79.00
|
73.00
|
73.80
|
75.61
|
15.16
|
239,200
|
|
|
1/25/2021
|
-1.50 / -1.91%
|
77.90
|
77.90
|
76.50
|
76.90
|
76.68
|
15.80
|
228,700
|
|
|
1/22/2021
|
+1.50 / +1.95%
|
77.50
|
80.00
|
77.30
|
78.40
|
78.28
|
16.10
|
344,500
|
|
|
1/21/2021
|
+4.00 / +5.49%
|
74.50
|
77.00
|
72.60
|
76.90
|
74.58
|
15.80
|
300,900
|
|
|
1/20/2021
|
-0.70 / -0.95%
|
73.60
|
73.60
|
68.50
|
72.90
|
70.27
|
14.97
|
505,100
|
|
|