|
Closing price on 4/28/2020
|
|
| Open |
23.35 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
366,180 |
| Split-adjusted Price |
4.65 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.20 / -0.85%
|
23.35
|
23.50
|
22.80
|
23.20
|
23.05
|
4.65
|
366,180
|
|
|
4/27/2020
|
-0.40 / -1.68%
|
24.20
|
24.20
|
23.40
|
23.40
|
23.67
|
4.69
|
316,330
|
|
|
4/24/2020
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.60
|
23.80
|
23.84
|
4.77
|
302,060
|
|
|
4/23/2020
|
+0.75 / +3.20%
|
24.00
|
24.40
|
23.60
|
24.20
|
24.02
|
4.85
|
741,460
|
|
|
4/22/2020
|
+1.10 / +4.92%
|
22.40
|
23.45
|
22.40
|
23.45
|
23.02
|
4.70
|
381,110
|
|
|
4/21/2020
|
-1.30 / -5.50%
|
23.35
|
23.50
|
22.30
|
22.35
|
22.80
|
4.48
|
493,280
|
|
|
4/20/2020
|
-0.05 / -0.21%
|
23.90
|
24.30
|
23.25
|
23.65
|
23.77
|
4.74
|
462,550
|
|
|
4/17/2020
|
+0.80 / +3.49%
|
22.90
|
23.70
|
22.85
|
23.70
|
23.41
|
4.75
|
584,170
|
|
|
4/16/2020
|
-0.50 / -2.14%
|
23.35
|
23.35
|
22.70
|
22.90
|
22.94
|
4.59
|
346,780
|
|
|
4/15/2020
|
+0.10 / +0.43%
|
23.70
|
23.90
|
23.30
|
23.40
|
23.52
|
4.69
|
311,960
|
|
|
4/14/2020
|
+1.30 / +5.91%
|
22.10
|
23.40
|
22.10
|
23.30
|
22.78
|
4.67
|
429,290
|
|
|
4/13/2020
|
+0.15 / +0.69%
|
21.60
|
22.50
|
21.45
|
22.00
|
22.01
|
4.41
|
471,800
|
|
|
4/10/2020
|
-0.55 / -2.46%
|
22.10
|
22.20
|
21.50
|
21.85
|
21.83
|
4.38
|
422,150
|
|
|
4/9/2020
|
-0.35 / -1.54%
|
22.80
|
23.00
|
22.30
|
22.40
|
22.57
|
4.49
|
467,970
|
|
|
4/8/2020
|
+0.95 / +4.36%
|
21.90
|
23.00
|
21.70
|
22.75
|
22.36
|
4.56
|
635,480
|
|
|
4/7/2020
|
+1.40 / +6.86%
|
20.80
|
21.80
|
20.10
|
21.80
|
21.01
|
4.37
|
581,350
|
|
|
4/6/2020
|
+1.30 / +6.81%
|
19.40
|
20.40
|
19.35
|
20.40
|
20.07
|
4.09
|
388,940
|
|
|
4/3/2020
|
+0.55 / +2.96%
|
18.70
|
19.35
|
18.35
|
19.10
|
18.72
|
3.83
|
704,760
|
|
|
4/1/2020
|
+0.85 / +4.80%
|
17.80
|
18.55
|
17.70
|
18.55
|
18.28
|
3.72
|
327,720
|
|
|
3/31/2020
|
+0.20 / +1.14%
|
17.50
|
18.25
|
17.10
|
17.70
|
17.79
|
3.55
|
315,570
|
|
|
3/30/2020
|
-0.90 / -4.89%
|
18.00
|
18.00
|
17.15
|
17.50
|
17.43
|
3.51
|
244,680
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.20
|
18.40
|
18.72
|
3.69
|
475,660
|
|
|
3/26/2020
|
-0.40 / -2.13%
|
18.75
|
19.20
|
18.40
|
18.40
|
18.78
|
3.69
|
387,490
|
|
|
3/25/2020
|
+1.20 / +6.82%
|
18.10
|
18.80
|
17.95
|
18.80
|
18.41
|
3.77
|
452,260
|
|
|
3/24/2020
|
-0.55 / -3.03%
|
18.10
|
18.35
|
17.60
|
17.60
|
17.94
|
3.53
|
424,060
|
|
|
3/23/2020
|
-1.35 / -6.92%
|
19.30
|
19.30
|
18.15
|
18.15
|
18.43
|
3.64
|
203,960
|
|
|
3/20/2020
|
+0.10 / +0.52%
|
19.50
|
19.80
|
18.90
|
19.50
|
19.40
|
3.91
|
423,440
|
|
|
3/19/2020
|
-1.20 / -5.83%
|
20.20
|
20.75
|
19.40
|
19.40
|
19.76
|
3.89
|
687,470
|
|
|
3/18/2020
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.10
|
20.60
|
20.60
|
4.13
|
581,930
|
|
|
3/17/2020
|
+0.25 / +1.22%
|
20.10
|
20.90
|
19.10
|
20.70
|
19.92
|
4.15
|
511,590
|
|
|