|
Closing price on 5/30/2019
|
|
| Open |
22.70 |
| High |
22.95 |
| Low |
22.60 |
| Volume |
217,200 |
| Split-adjusted Price |
4.49 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.60
|
22.85
|
22.78
|
4.49
|
217,200
|
|
|
5/29/2019
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.65
|
22.80
|
22.95
|
4.48
|
371,510
|
|
|
5/28/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.77
|
4.48
|
295,520
|
|
|
5/27/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.91
|
4.52
|
295,650
|
|
|
5/24/2019
|
-0.35 / -1.50%
|
23.25
|
23.25
|
22.85
|
23.00
|
22.97
|
4.52
|
354,530
|
|
|
5/23/2019
|
-0.05 / -0.21%
|
23.30
|
23.35
|
23.05
|
23.35
|
23.20
|
4.59
|
286,260
|
|
|
5/22/2019
|
+0.05 / +0.21%
|
23.35
|
23.65
|
23.20
|
23.40
|
23.43
|
4.60
|
618,330
|
|
|
5/21/2019
|
+0.50 / +2.19%
|
22.85
|
23.35
|
22.85
|
23.35
|
23.18
|
4.59
|
562,610
|
|
|
5/20/2019
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.65
|
22.85
|
22.77
|
4.49
|
181,410
|
|
|
5/17/2019
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.60
|
22.85
|
22.78
|
4.49
|
132,150
|
|
|
5/16/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.70
|
22.90
|
22.90
|
4.50
|
349,010
|
|
|
5/15/2019
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.85
|
23.00
|
22.93
|
4.52
|
192,750
|
|
|
5/14/2019
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.75
|
23.15
|
23.02
|
4.55
|
662,450
|
|
|
5/13/2019
|
+0.75 / +3.36%
|
22.40
|
23.60
|
22.20
|
23.10
|
22.75
|
4.54
|
685,310
|
|
|
5/10/2019
|
+0.35 / +1.59%
|
22.05
|
22.40
|
22.00
|
22.35
|
22.18
|
4.39
|
179,810
|
|
|
5/9/2019
|
-0.30 / -1.35%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.21
|
4.33
|
367,730
|
|
|
5/8/2019
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.95
|
22.30
|
22.14
|
4.38
|
236,430
|
|
|
5/7/2019
|
+0.35 / +1.59%
|
22.50
|
22.60
|
22.05
|
22.40
|
22.27
|
4.40
|
422,560
|
|
|
5/6/2019
|
-0.65 / -2.86%
|
22.30
|
22.50
|
22.00
|
22.05
|
22.12
|
4.34
|
144,340
|
|
|
5/3/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.62
|
4.46
|
252,230
|
|
|
5/2/2019
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.35
|
22.70
|
22.60
|
4.46
|
286,040
|
|
|
4/26/2019
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.78
|
4.48
|
627,870
|
|
|
4/25/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.45
|
22.60
|
22.65
|
4.44
|
239,040
|
|
|
4/24/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.55
|
4.46
|
239,790
|
|
|
4/23/2019
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.34
|
4.42
|
214,660
|
|
|
4/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.15
|
22.30
|
22.31
|
4.38
|
145,740
|
|
|
4/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.35
|
22.00
|
22.30
|
22.21
|
4.38
|
128,570
|
|
|
4/18/2019
|
-0.50 / -2.22%
|
22.40
|
22.70
|
21.90
|
22.00
|
22.32
|
4.33
|
224,030
|
|
|
4/17/2019
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.20
|
22.50
|
22.41
|
4.42
|
266,830
|
|
|
4/16/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
21.90
|
22.60
|
22.26
|
4.44
|
221,870
|
|
|