|
Closing price on 5/22/2020
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.75 |
| Volume |
338,970 |
| Split-adjusted Price |
5.31 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.75
|
26.90
|
27.00
|
5.31
|
338,970
|
|
|
5/21/2020
|
-0.40 / -1.46%
|
27.50
|
27.90
|
26.90
|
27.00
|
27.11
|
5.33
|
408,400
|
|
|
5/20/2020
|
-0.35 / -1.26%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.38
|
5.41
|
329,160
|
|
|
5/19/2020
|
0.00 / 0.00%
|
28.30
|
28.35
|
27.65
|
27.75
|
27.95
|
5.48
|
458,050
|
|
|
5/18/2020
|
+1.05 / +3.93%
|
26.60
|
28.20
|
26.45
|
27.75
|
27.41
|
5.48
|
640,040
|
|
|
5/15/2020
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.25
|
26.70
|
26.76
|
5.27
|
424,910
|
|
|
5/14/2020
|
-0.85 / -3.09%
|
27.35
|
27.40
|
26.70
|
26.70
|
27.13
|
5.27
|
400,550
|
|
|
5/13/2020
|
+0.65 / +2.42%
|
26.50
|
27.80
|
26.50
|
27.55
|
27.32
|
5.44
|
728,420
|
|
|
5/12/2020
|
-0.45 / -1.65%
|
27.40
|
27.50
|
26.40
|
26.90
|
26.99
|
5.31
|
552,350
|
|
|
5/11/2020
|
+1.25 / +4.79%
|
26.10
|
27.80
|
26.10
|
27.35
|
26.89
|
5.40
|
781,690
|
|
|
5/8/2020
|
-0.50 / -1.88%
|
26.50
|
26.90
|
26.00
|
26.10
|
26.42
|
5.16
|
669,870
|
|
|
5/7/2020
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.45
|
26.60
|
26.76
|
5.25
|
739,210
|
|
|
5/6/2020
|
+1.45 / +5.70%
|
25.50
|
26.90
|
25.00
|
26.90
|
26.04
|
5.31
|
806,080
|
|
|
5/5/2020
|
+0.15 / +0.59%
|
25.30
|
25.60
|
24.80
|
25.45
|
25.14
|
5.03
|
385,320
|
|
|
5/4/2020
|
+0.50 / +2.02%
|
24.80
|
26.50
|
24.60
|
25.30
|
25.81
|
5.00
|
911,170
|
|
|
4/29/2020
|
+1.60 / +6.90%
|
23.30
|
24.80
|
22.95
|
24.80
|
24.25
|
4.90
|
1,419,440
|
|
|
4/28/2020
|
-0.20 / -0.85%
|
23.35
|
23.50
|
22.80
|
23.20
|
23.05
|
4.58
|
366,180
|
|
|
4/27/2020
|
-0.40 / -1.68%
|
24.20
|
24.20
|
23.40
|
23.40
|
23.67
|
4.62
|
316,330
|
|
|
4/24/2020
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.60
|
23.80
|
23.84
|
4.70
|
302,060
|
|
|
4/23/2020
|
+0.75 / +3.20%
|
24.00
|
24.40
|
23.60
|
24.20
|
24.02
|
4.78
|
741,460
|
|
|
4/22/2020
|
+1.10 / +4.92%
|
22.40
|
23.45
|
22.40
|
23.45
|
23.02
|
4.63
|
381,110
|
|
|
4/21/2020
|
-1.30 / -5.50%
|
23.35
|
23.50
|
22.30
|
22.35
|
22.80
|
4.42
|
493,280
|
|
|
4/20/2020
|
-0.05 / -0.21%
|
23.90
|
24.30
|
23.25
|
23.65
|
23.77
|
4.67
|
462,550
|
|
|
4/17/2020
|
+0.80 / +3.49%
|
22.90
|
23.70
|
22.85
|
23.70
|
23.41
|
4.68
|
584,170
|
|
|
4/16/2020
|
-0.50 / -2.14%
|
23.35
|
23.35
|
22.70
|
22.90
|
22.94
|
4.52
|
346,780
|
|
|
4/15/2020
|
+0.10 / +0.43%
|
23.70
|
23.90
|
23.30
|
23.40
|
23.52
|
4.62
|
311,960
|
|
|
4/14/2020
|
+1.30 / +5.91%
|
22.10
|
23.40
|
22.10
|
23.30
|
22.78
|
4.60
|
429,290
|
|
|
4/13/2020
|
+0.15 / +0.69%
|
21.60
|
22.50
|
21.45
|
22.00
|
22.01
|
4.35
|
471,800
|
|
|
4/10/2020
|
-0.55 / -2.46%
|
22.10
|
22.20
|
21.50
|
21.85
|
21.83
|
4.32
|
422,150
|
|
|
4/9/2020
|
-0.35 / -1.54%
|
22.80
|
23.00
|
22.30
|
22.40
|
22.57
|
4.42
|
467,970
|
|
|