|
Closing price on 4/20/2016
|
|
| Open |
27.00 |
| High |
27.10 |
| Low |
26.20 |
| Volume |
5,060 |
| Split-adjusted Price |
3.66 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
-0.80 / -2.96%
|
27.00
|
27.10
|
26.20
|
26.20
|
27.08
|
3.66
|
5,060
|
|
|
4/19/2016
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.75
|
3.77
|
40
|
|
|
4/15/2016
|
+0.60 / +2.26%
|
25.60
|
27.10
|
25.60
|
27.10
|
26.86
|
3.79
|
11,170
|
|
|
4/14/2016
|
-1.40 / -5.02%
|
26.90
|
26.90
|
26.30
|
26.50
|
26.53
|
3.70
|
11,460
|
|
|
4/13/2016
|
-0.30 / -1.06%
|
28.00
|
28.00
|
27.10
|
27.90
|
27.75
|
3.90
|
460
|
|
|
4/12/2016
|
-0.10 / -0.35%
|
28.90
|
28.90
|
26.90
|
28.20
|
27.17
|
3.94
|
1,730
|
|
|
4/11/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.37
|
3.96
|
24,600
|
|
|
4/8/2016
|
-0.50 / -1.74%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.32
|
3.96
|
29,310
|
|
|
4/7/2016
|
0.00 / 0.00%
|
28.80
|
28.80
|
26.90
|
28.80
|
28.07
|
4.03
|
42,540
|
|
|
4/6/2016
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.03
|
24,070
|
|
|
4/5/2016
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.71
|
4.03
|
23,270
|
|
|
4/4/2016
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.70
|
28.80
|
28.79
|
4.03
|
23,720
|
|
|
4/1/2016
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.83
|
4.04
|
11,100
|
|
|
3/31/2016
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.85
|
4.03
|
16,230
|
|
|
3/30/2016
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.50
|
29.00
|
28.86
|
4.05
|
20,930
|
|
|
3/29/2016
|
-0.30 / -1.03%
|
29.50
|
29.50
|
28.60
|
28.90
|
28.96
|
4.04
|
40,130
|
|
|
3/28/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.09
|
4.08
|
44,950
|
|
|
3/25/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.20
|
29.20
|
29.33
|
4.08
|
15,650
|
|
|
3/24/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.20
|
29.20
|
29.33
|
4.08
|
14,390
|
|
|
3/23/2016
|
+0.20 / +0.69%
|
29.20
|
29.20
|
28.50
|
29.20
|
28.92
|
4.08
|
30,880
|
|
|
3/22/2016
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.17
|
4.05
|
19,470
|
|
|
3/21/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.50
|
29.35
|
4.12
|
16,080
|
|
|
3/18/2016
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.00
|
29.50
|
29.41
|
4.12
|
25,090
|
|
|
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
|
|
|