Closing price on 4/16/2018
|
|
Open |
27.30 |
High |
28.00 |
Low |
26.90 |
Volume |
697,930 |
Split-adjusted Price |
7.00 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2018
|
+0.50 / +1.82%
|
27.30
|
28.00
|
26.90
|
28.00
|
27.54
|
7.00
|
697,930
|
|
4/13/2018
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.10
|
27.50
|
27.33
|
6.88
|
378,130
|
|
4/12/2018
|
+0.10 / +0.36%
|
27.40
|
27.50
|
26.90
|
27.50
|
27.11
|
6.88
|
633,520
|
|
4/11/2018
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.70
|
27.40
|
27.06
|
6.85
|
883,210
|
|
4/10/2018
|
+1.40 / +5.43%
|
25.80
|
27.60
|
25.75
|
27.20
|
26.54
|
6.80
|
1,126,340
|
|
4/9/2018
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.70
|
25.80
|
25.84
|
6.45
|
251,180
|
|
4/6/2018
|
-0.35 / -1.32%
|
26.50
|
26.70
|
25.80
|
26.10
|
26.22
|
6.53
|
531,960
|
|
4/5/2018
|
-0.25 / -0.94%
|
26.70
|
26.90
|
26.10
|
26.45
|
26.40
|
6.62
|
333,120
|
|
4/4/2018
|
+0.60 / +2.30%
|
26.10
|
26.70
|
25.70
|
26.70
|
26.18
|
6.68
|
542,760
|
|
4/3/2018
|
+0.80 / +3.16%
|
25.30
|
26.30
|
24.95
|
26.10
|
25.60
|
6.53
|
586,740
|
|
4/2/2018
|
+0.60 / +2.43%
|
24.80
|
25.50
|
24.60
|
25.30
|
25.17
|
6.33
|
536,520
|
|
3/30/2018
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.15
|
24.70
|
24.55
|
6.18
|
279,330
|
|
3/29/2018
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.50
|
24.70
|
24.72
|
6.18
|
274,180
|
|
3/28/2018
|
+0.20 / +0.82%
|
24.40
|
25.00
|
23.80
|
24.60
|
24.40
|
6.15
|
421,790
|
|
3/27/2018
|
+0.20 / +0.83%
|
24.10
|
24.40
|
23.65
|
24.40
|
23.88
|
6.10
|
362,910
|
|
3/26/2018
|
+0.05 / +0.21%
|
24.20
|
24.25
|
23.90
|
24.20
|
24.05
|
6.05
|
212,550
|
|
3/23/2018
|
-0.55 / -2.23%
|
24.50
|
24.50
|
23.65
|
24.15
|
24.11
|
6.04
|
191,630
|
|
3/22/2018
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.00
|
24.70
|
24.36
|
6.18
|
273,940
|
|
3/21/2018
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.40
|
24.70
|
24.60
|
6.18
|
307,870
|
|
3/20/2018
|
-0.20 / -0.80%
|
24.80
|
25.40
|
24.80
|
24.80
|
25.01
|
6.20
|
294,320
|
|
3/19/2018
|
-0.10 / -0.40%
|
25.10
|
25.60
|
24.85
|
25.00
|
25.19
|
6.25
|
512,720
|
|
3/16/2018
|
+0.20 / +0.80%
|
24.70
|
25.10
|
24.35
|
25.10
|
24.66
|
6.28
|
415,530
|
|
3/15/2018
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.65
|
24.90
|
24.88
|
6.23
|
237,060
|
|
3/14/2018
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.60
|
24.90
|
24.84
|
6.23
|
506,150
|
|
3/13/2018
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.02
|
6.28
|
240,140
|
|
3/12/2018
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.90
|
25.00
|
25.10
|
6.25
|
262,020
|
|
3/9/2018
|
+0.80 / +3.32%
|
24.10
|
25.30
|
24.00
|
24.90
|
24.80
|
6.23
|
721,640
|
|
3/8/2018
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.65
|
24.10
|
23.86
|
6.03
|
295,690
|
|
3/7/2018
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.90
|
24.00
|
24.22
|
6.00
|
476,280
|
|
3/6/2018
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.00
|
24.40
|
24.24
|
6.10
|
591,290
|
|
|