|
Closing price on 4/9/2020
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
467,970 |
| Split-adjusted Price |
4.49 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2020
|
-1.50 / -6.83%
|
21.95
|
22.20
|
20.45
|
20.45
|
21.02
|
4.10
|
621,030
|
|
|
3/13/2020
|
0.00 / 0.00%
|
20.45
|
22.50
|
20.45
|
21.95
|
21.01
|
4.40
|
861,960
|
|
|
3/12/2020
|
-1.60 / -6.79%
|
21.95
|
22.00
|
21.95
|
21.95
|
21.95
|
4.40
|
229,780
|
|
|
3/11/2020
|
-1.75 / -6.92%
|
26.00
|
26.00
|
23.55
|
23.55
|
24.41
|
4.72
|
733,130
|
|
|
3/10/2020
|
-0.15 / -0.59%
|
24.50
|
25.95
|
23.90
|
25.30
|
24.80
|
5.07
|
824,560
|
|
|
3/9/2020
|
-1.90 / -6.95%
|
25.50
|
26.00
|
25.45
|
25.45
|
25.47
|
5.10
|
327,540
|
|
|
3/6/2020
|
+1.05 / +3.99%
|
26.15
|
27.50
|
25.30
|
27.35
|
26.79
|
5.49
|
1,063,730
|
|
|
3/5/2020
|
-0.60 / -2.23%
|
27.00
|
27.15
|
26.30
|
26.30
|
26.62
|
5.27
|
412,360
|
|
|
3/4/2020
|
+0.05 / +0.19%
|
26.85
|
27.50
|
26.50
|
26.90
|
26.93
|
5.40
|
515,460
|
|
|
3/3/2020
|
+1.75 / +6.97%
|
25.40
|
26.85
|
25.40
|
26.85
|
25.94
|
5.39
|
610,740
|
|
|
3/2/2020
|
-0.10 / -0.40%
|
25.10
|
25.15
|
24.70
|
25.10
|
24.88
|
5.03
|
492,320
|
|
|
2/28/2020
|
-1.40 / -5.26%
|
25.60
|
26.15
|
25.05
|
25.20
|
25.44
|
5.05
|
468,370
|
|
|
2/27/2020
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.05
|
26.60
|
26.32
|
5.34
|
422,380
|
|
|