|
Closing price on 7/11/2018
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
225,870 |
| Split-adjusted Price |
4.23 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-1.00 / -4.44%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.56
|
4.23
|
225,870
|
|
|
7/10/2018
|
+1.10 / +5.14%
|
21.40
|
22.80
|
21.40
|
22.50
|
22.38
|
4.42
|
540,400
|
|
|
7/9/2018
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.30
|
4.21
|
902,810
|
|
|
7/6/2018
|
-1.50 / -6.98%
|
20.00
|
21.50
|
20.00
|
20.00
|
20.42
|
3.93
|
729,050
|
|
|
7/5/2018
|
-1.60 / -6.93%
|
23.10
|
23.30
|
21.50
|
21.50
|
22.91
|
4.23
|
646,540
|
|
|
7/4/2018
|
-0.45 / -1.91%
|
23.40
|
23.50
|
21.95
|
23.10
|
22.37
|
4.54
|
239,660
|
|
|
7/3/2018
|
-1.75 / -6.92%
|
25.30
|
25.30
|
23.55
|
23.55
|
24.16
|
4.63
|
194,660
|
|
|
7/2/2018
|
-0.70 / -2.69%
|
26.00
|
26.00
|
24.50
|
25.30
|
25.10
|
4.97
|
212,910
|
|
|
6/29/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
26.00
|
25.91
|
5.11
|
138,140
|
|
|
6/28/2018
|
-0.60 / -2.26%
|
26.50
|
26.60
|
25.60
|
26.00
|
26.05
|
5.11
|
192,260
|
|
|
6/27/2018
|
-0.20 / -0.75%
|
26.80
|
27.50
|
26.50
|
26.60
|
27.03
|
5.23
|
298,690
|
|
|
6/26/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.20
|
26.80
|
26.52
|
5.27
|
105,090
|
|
|
6/25/2018
|
+0.60 / +2.29%
|
26.20
|
26.85
|
26.20
|
26.80
|
26.49
|
5.27
|
146,530
|
|
|
6/22/2018
|
+0.80 / +3.15%
|
25.30
|
26.20
|
25.00
|
26.20
|
25.66
|
5.15
|
179,750
|
|
|
6/21/2018
|
-0.50 / -1.93%
|
25.90
|
25.90
|
24.70
|
25.40
|
25.13
|
4.99
|
382,100
|
|
|
6/20/2018
|
+0.75 / +2.98%
|
25.20
|
25.90
|
25.10
|
25.90
|
25.46
|
5.09
|
234,150
|
|
|
6/19/2018
|
-1.85 / -6.85%
|
26.80
|
26.80
|
25.15
|
25.15
|
25.61
|
4.95
|
769,300
|
|
|
6/18/2018
|
-1.30 / -4.59%
|
28.30
|
28.40
|
27.00
|
27.00
|
27.73
|
5.31
|
437,850
|
|
|
6/15/2018
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.90
|
28.30
|
28.21
|
5.56
|
177,090
|
|
|
6/14/2018
|
-0.70 / -2.41%
|
28.90
|
28.90
|
28.30
|
28.30
|
28.54
|
5.56
|
227,870
|
|
|
6/13/2018
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.60
|
29.00
|
28.80
|
5.70
|
141,130
|
|
|
6/12/2018
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.30
|
29.00
|
28.93
|
5.70
|
455,340
|
|
|
6/11/2018
|
+1.90 / +6.83%
|
27.80
|
29.70
|
27.40
|
29.70
|
29.12
|
5.84
|
1,037,220
|
|
|
6/8/2018
|
-0.80 / -2.80%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.04
|
5.47
|
252,100
|
|
|
6/7/2018
|
-0.40 / -1.38%
|
28.95
|
29.15
|
28.60
|
28.60
|
28.83
|
5.62
|
270,130
|
|
|
6/6/2018
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.30
|
29.00
|
28.95
|
5.70
|
438,720
|
|
|
6/5/2018
|
+1.85 / +6.81%
|
27.20
|
29.00
|
26.80
|
29.00
|
28.15
|
5.70
|
1,222,990
|
|
|
6/4/2018
|
+0.30 / +1.12%
|
26.80
|
27.20
|
26.30
|
27.15
|
26.71
|
5.34
|
187,020
|
|
|
6/1/2018
|
+0.35 / +1.32%
|
26.50
|
27.10
|
26.10
|
26.85
|
26.73
|
5.28
|
212,460
|
|
|
5/31/2018
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.70
|
26.50
|
26.17
|
5.21
|
156,690
|
|
|