Closing price on 5/11/2018
|
|
Open |
26.90 |
High |
27.20 |
Low |
26.60 |
Volume |
122,820 |
Split-adjusted Price |
6.78 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2018
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.60
|
27.10
|
26.84
|
6.78
|
122,820
|
|
5/10/2018
|
-0.45 / -1.64%
|
27.45
|
27.45
|
26.80
|
27.00
|
27.12
|
6.75
|
233,870
|
|
5/9/2018
|
-0.50 / -1.79%
|
27.90
|
28.00
|
27.45
|
27.45
|
27.67
|
6.87
|
257,540
|
|
5/8/2018
|
+0.25 / +0.90%
|
27.70
|
28.40
|
27.50
|
27.95
|
27.94
|
6.99
|
545,970
|
|
5/7/2018
|
+0.80 / +2.97%
|
26.90
|
27.70
|
26.75
|
27.70
|
27.29
|
6.93
|
397,980
|
|
5/4/2018
|
+0.10 / +0.37%
|
26.80
|
27.30
|
26.70
|
26.90
|
26.96
|
6.73
|
287,580
|
|
5/3/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.80
|
26.46
|
6.70
|
170,650
|
|
5/2/2018
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.50
|
26.80
|
26.81
|
6.70
|
133,810
|
|
4/27/2018
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.10
|
27.20
|
26.85
|
6.80
|
318,830
|
|
4/26/2018
|
-0.50 / -1.81%
|
27.60
|
27.60
|
26.90
|
27.20
|
27.16
|
6.80
|
423,910
|
|
4/24/2018
|
-0.20 / -0.72%
|
27.80
|
28.25
|
27.30
|
27.70
|
27.84
|
6.93
|
347,280
|
|
4/23/2018
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.80
|
27.90
|
28.06
|
6.98
|
412,750
|
|
4/20/2018
|
+1.10 / +4.03%
|
27.30
|
28.60
|
27.10
|
28.40
|
28.09
|
7.10
|
894,110
|
|
4/19/2018
|
-0.65 / -2.33%
|
27.90
|
27.90
|
27.10
|
27.30
|
27.45
|
6.83
|
409,250
|
|
4/18/2018
|
-0.25 / -0.89%
|
28.20
|
28.20
|
27.60
|
27.95
|
27.87
|
6.99
|
375,690
|
|
4/17/2018
|
+0.20 / +0.71%
|
28.20
|
28.20
|
27.55
|
28.20
|
27.96
|
7.05
|
668,950
|
|
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
|
|
|