|
Closing price on 5/4/2017
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
149,670 |
| Split-adjusted Price |
2.61 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-0.15 / -1.03%
|
14.40
|
14.50
|
14.20
|
14.35
|
14.39
|
2.61
|
149,670
|
|
|
5/3/2017
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.41
|
2.64
|
146,910
|
|
|
4/28/2017
|
-0.40 / -2.72%
|
14.60
|
14.85
|
14.00
|
14.30
|
14.37
|
2.60
|
311,370
|
|
|
4/27/2017
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.70
|
14.70
|
14.81
|
2.67
|
196,370
|
|
|
4/26/2017
|
+0.30 / +2.08%
|
14.40
|
14.75
|
14.40
|
14.70
|
14.54
|
2.67
|
179,870
|
|
|
4/25/2017
|
-0.15 / -1.03%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.51
|
2.62
|
262,930
|
|
|
4/24/2017
|
-0.45 / -3.00%
|
15.00
|
15.10
|
14.20
|
14.55
|
14.67
|
2.64
|
275,860
|
|
|
4/21/2017
|
+0.15 / +1.01%
|
14.85
|
15.05
|
14.85
|
15.00
|
14.99
|
2.73
|
199,000
|
|
|
4/20/2017
|
-0.35 / -2.30%
|
15.20
|
15.20
|
14.85
|
14.85
|
14.98
|
2.70
|
134,000
|
|
|
4/19/2017
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.29
|
2.76
|
191,680
|
|
|
4/18/2017
|
+0.60 / +4.03%
|
14.70
|
15.75
|
14.50
|
15.50
|
15.20
|
2.82
|
1,798,192
|
|
|
4/17/2017
|
+0.10 / +0.68%
|
14.80
|
15.45
|
14.70
|
14.90
|
15.07
|
2.71
|
289,930
|
|
|
4/14/2017
|
-0.20 / -1.33%
|
14.85
|
15.20
|
14.50
|
14.80
|
14.63
|
2.69
|
325,750
|
|
|
4/13/2017
|
-0.75 / -4.76%
|
15.70
|
15.70
|
14.80
|
15.00
|
15.16
|
2.73
|
593,680
|
|
|
4/12/2017
|
-0.75 / -4.55%
|
16.40
|
16.45
|
15.70
|
15.75
|
16.08
|
2.86
|
436,800
|
|
|
4/11/2017
|
-0.25 / -1.49%
|
16.70
|
16.75
|
16.30
|
16.50
|
16.54
|
3.00
|
418,520
|
|
|
4/10/2017
|
-0.55 / -3.18%
|
17.30
|
17.30
|
16.70
|
16.75
|
17.00
|
3.04
|
391,330
|
|
|
4/7/2017
|
+0.35 / +2.06%
|
17.05
|
17.35
|
17.00
|
17.30
|
17.23
|
3.14
|
745,310
|
|
|
4/5/2017
|
+0.75 / +4.63%
|
16.20
|
16.95
|
16.20
|
16.95
|
16.68
|
3.08
|
669,850
|
|
|
4/4/2017
|
-0.10 / -0.61%
|
16.15
|
16.35
|
16.10
|
16.20
|
16.22
|
2.94
|
239,780
|
|
|
4/3/2017
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.15
|
16.30
|
16.39
|
2.96
|
194,730
|
|
|
3/31/2017
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.25
|
16.60
|
16.43
|
3.02
|
337,050
|
|
|
3/30/2017
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.15
|
16.30
|
16.29
|
2.96
|
222,070
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.35
|
16.85
|
16.10
|
16.35
|
16.34
|
2.97
|
294,140
|
|
|
3/28/2017
|
-0.55 / -3.25%
|
16.50
|
16.85
|
16.35
|
16.35
|
16.58
|
2.97
|
343,270
|
|
|
3/27/2017
|
-0.25 / -1.46%
|
17.10
|
17.20
|
16.50
|
16.90
|
16.82
|
3.07
|
270,590
|
|
|
3/24/2017
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.00
|
17.15
|
17.12
|
3.12
|
211,580
|
|
|
3/23/2017
|
-0.05 / -0.29%
|
17.00
|
17.50
|
17.00
|
17.25
|
17.23
|
3.13
|
294,690
|
|
|
3/22/2017
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.31
|
3.14
|
317,190
|
|
|
3/21/2017
|
-0.65 / -3.60%
|
18.05
|
18.40
|
17.40
|
17.40
|
17.95
|
3.16
|
500,110
|
|
|