|
Closing price on 6/14/2019
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
154,510 |
| Split-adjusted Price |
4.21 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.34
|
4.21
|
154,510
|
|
|
6/13/2019
|
-0.45 / -2.06%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.48
|
4.21
|
244,520
|
|
|
6/12/2019
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.50
|
21.85
|
21.68
|
4.30
|
241,320
|
|
|
6/11/2019
|
-0.45 / -2.01%
|
22.30
|
22.30
|
21.70
|
21.90
|
21.88
|
4.31
|
240,680
|
|
|
6/10/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.35
|
22.21
|
4.39
|
364,150
|
|
|
6/7/2019
|
+0.75 / +3.47%
|
21.60
|
22.40
|
21.50
|
22.35
|
21.87
|
4.39
|
468,810
|
|
|
6/6/2019
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.45
|
21.60
|
21.56
|
4.25
|
104,250
|
|
|
6/5/2019
|
-0.05 / -0.23%
|
21.65
|
21.85
|
21.55
|
21.60
|
21.68
|
4.25
|
150,710
|
|
|
6/4/2019
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.55
|
21.65
|
21.66
|
4.26
|
155,050
|
|
|
6/3/2019
|
-0.45 / -2.04%
|
22.05
|
22.10
|
21.60
|
21.65
|
21.81
|
4.26
|
260,830
|
|
|
5/31/2019
|
-0.75 / -3.28%
|
22.85
|
22.90
|
22.10
|
22.10
|
22.43
|
4.35
|
279,720
|
|
|
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
|
|
|