|
Closing price on 6/23/2017
|
|
| Open |
14.85 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
411,660 |
| Split-adjusted Price |
2.96 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+0.65 / +4.38%
|
14.85
|
15.70
|
14.70
|
15.50
|
15.14
|
2.96
|
411,660
|
|
|
6/22/2017
|
+0.25 / +1.71%
|
14.60
|
14.90
|
14.50
|
14.85
|
14.73
|
2.83
|
424,050
|
|
|
6/21/2017
|
-0.10 / -0.68%
|
14.70
|
14.85
|
14.55
|
14.60
|
14.69
|
2.79
|
335,150
|
|
|
6/20/2017
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.55
|
14.70
|
14.70
|
2.81
|
506,820
|
|
|
6/19/2017
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.80
|
2.81
|
250,250
|
|
|
6/16/2017
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.91
|
2.82
|
461,840
|
|
|
6/15/2017
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.55
|
14.90
|
14.80
|
2.84
|
346,220
|
|
|
6/14/2017
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.85
|
2.81
|
172,700
|
|
|
6/13/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.92
|
2.84
|
675,650
|
|
|
6/12/2017
|
+0.85 / +6.01%
|
14.15
|
15.10
|
14.15
|
15.00
|
14.84
|
2.86
|
733,700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.14
|
2.70
|
101,650
|
|
|
6/8/2017
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.05
|
14.15
|
14.15
|
2.70
|
177,160
|
|
|
6/7/2017
|
0.00 / 0.00%
|
14.15
|
14.40
|
14.00
|
14.15
|
14.16
|
2.70
|
174,140
|
|
|
6/6/2017
|
-0.10 / -0.70%
|
14.25
|
14.25
|
13.90
|
14.15
|
14.09
|
2.70
|
153,770
|
|
|
6/5/2017
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.20
|
14.25
|
14.24
|
2.72
|
148,710
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.25
|
14.35
|
14.10
|
14.25
|
14.25
|
2.72
|
163,120
|
|
|
6/1/2017
|
-0.05 / -0.35%
|
14.20
|
14.45
|
14.00
|
14.25
|
14.24
|
2.72
|
133,460
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.30
|
14.35
|
2.73
|
115,230
|
|
|
5/30/2017
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.25
|
14.30
|
14.46
|
2.73
|
370,150
|
|
|
5/29/2017
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.44
|
2.79
|
347,650
|
|
|
5/26/2017
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.02
|
2.67
|
163,500
|
|
|
5/25/2017
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.01
|
2.67
|
88,650
|
|
|
5/24/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.10
|
13.96
|
2.69
|
120,600
|
|
|
5/23/2017
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
2.69
|
174,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.30
|
14.28
|
2.73
|
161,160
|
|
|
5/19/2017
|
-0.40 / -2.72%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.25
|
2.73
|
177,140
|
|
|
5/18/2017
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.87
|
2.67
|
178,040
|
|
|
5/17/2017
|
+0.20 / +1.35%
|
14.60
|
15.20
|
14.55
|
15.00
|
14.88
|
2.73
|
278,770
|
|
|
5/16/2017
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.84
|
2.69
|
138,420
|
|
|
5/15/2017
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.97
|
2.73
|
140,730
|
|
|