|
Closing price on 5/15/2019
|
|
| Open |
23.15 |
| High |
23.15 |
| Low |
22.85 |
| Volume |
192,750 |
| Split-adjusted Price |
5.93 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.85
|
23.00
|
22.93
|
5.93
|
192,750
|
|
|
5/14/2019
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.75
|
23.15
|
23.02
|
5.97
|
662,450
|
|
|
5/13/2019
|
+0.75 / +3.36%
|
22.40
|
23.60
|
22.20
|
23.10
|
22.75
|
5.95
|
685,310
|
|
|
5/10/2019
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.00
|
22.35
|
22.18
|
5.76
|
179,810
|
|
|
5/9/2019
|
-0.30 / -1.35%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.21
|
5.67
|
367,730
|
|
|
5/8/2019
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.95
|
22.30
|
22.14
|
5.75
|
236,430
|
|
|
5/7/2019
|
+0.35 / +1.59%
|
22.50
|
22.60
|
22.05
|
22.40
|
22.27
|
5.77
|
422,560
|
|
|
5/6/2019
|
-0.65 / -2.86%
|
22.30
|
22.50
|
22.00
|
22.05
|
22.12
|
5.68
|
144,340
|
|
|
5/3/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.62
|
5.85
|
252,230
|
|
|
5/2/2019
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.35
|
22.70
|
22.60
|
5.85
|
286,040
|
|
|
4/26/2019
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.78
|
5.88
|
627,870
|
|
|
4/25/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.45
|
22.60
|
22.65
|
5.83
|
239,040
|
|
|
4/24/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.55
|
5.85
|
239,790
|
|
|
4/23/2019
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.34
|
5.80
|
214,660
|
|
|
4/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.15
|
22.30
|
22.31
|
5.75
|
145,740
|
|
|
4/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.35
|
22.00
|
22.30
|
22.21
|
5.75
|
128,570
|
|
|
4/18/2019
|
-0.50 / -2.22%
|
22.40
|
22.70
|
21.90
|
22.00
|
22.32
|
5.67
|
224,030
|
|
|
4/17/2019
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.20
|
22.50
|
22.41
|
5.80
|
266,830
|
|
|
4/16/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
21.90
|
22.60
|
22.26
|
5.83
|
221,870
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.56
|
5.83
|
105,170
|
|
|
4/11/2019
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.50
|
22.70
|
22.64
|
5.85
|
370,500
|
|
|
4/10/2019
|
+0.05 / +0.22%
|
22.55
|
22.80
|
22.40
|
22.65
|
22.59
|
5.84
|
367,900
|
|
|
4/9/2019
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.72
|
5.83
|
303,750
|
|
|
4/8/2019
|
+0.55 / +2.46%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.63
|
5.90
|
336,050
|
|
|
4/5/2019
|
+0.55 / +2.52%
|
22.30
|
22.80
|
22.00
|
22.35
|
22.38
|
5.76
|
238,460
|
|
|
4/4/2019
|
-0.55 / -2.46%
|
22.35
|
22.35
|
21.80
|
21.80
|
22.06
|
5.62
|
186,080
|
|
|
4/3/2019
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.30
|
22.35
|
22.43
|
5.76
|
37,310
|
|
|
4/2/2019
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.61
|
5.81
|
82,370
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.75
|
22.76
|
5.86
|
334,770
|
|
|
3/29/2019
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.70
|
22.75
|
22.80
|
5.86
|
228,640
|
|
|