|
Closing price on 7/16/2019
|
|
| Open |
23.55 |
| High |
23.75 |
| Low |
23.40 |
| Volume |
676,170 |
| Split-adjusted Price |
4.62 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
-0.15 / -0.63%
|
23.55
|
23.75
|
23.40
|
23.50
|
23.57
|
4.62
|
676,170
|
|
|
7/15/2019
|
+0.75 / +3.28%
|
22.95
|
23.70
|
22.90
|
23.65
|
23.39
|
4.65
|
1,912,310
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.70
|
22.90
|
22.82
|
4.50
|
747,100
|
|
|
7/11/2019
|
-0.10 / -0.43%
|
23.00
|
23.25
|
22.80
|
22.90
|
22.95
|
4.50
|
872,680
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.75
|
23.00
|
22.98
|
4.52
|
795,240
|
|
|
7/9/2019
|
+0.45 / +2.00%
|
22.60
|
23.20
|
22.55
|
23.00
|
22.89
|
4.52
|
1,203,030
|
|
|
7/8/2019
|
+0.30 / +1.35%
|
22.25
|
22.70
|
22.05
|
22.55
|
22.39
|
4.43
|
2,167,620
|
|
|
7/5/2019
|
+0.20 / +0.91%
|
22.05
|
22.30
|
21.70
|
22.25
|
21.99
|
4.37
|
1,049,080
|
|
|
7/4/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.75
|
22.05
|
21.97
|
4.34
|
1,833,860
|
|
|
7/3/2019
|
+0.45 / +2.10%
|
21.40
|
21.90
|
21.30
|
21.85
|
21.60
|
4.30
|
1,010,580
|
|
|
7/2/2019
|
+0.35 / +1.66%
|
21.10
|
21.45
|
20.85
|
21.40
|
21.14
|
4.21
|
768,130
|
|
|
7/1/2019
|
+0.15 / +0.72%
|
20.95
|
21.15
|
20.95
|
21.05
|
21.02
|
4.14
|
383,030
|
|
|
6/28/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.65
|
20.90
|
20.76
|
4.11
|
338,950
|
|
|
6/27/2019
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.83
|
4.09
|
310,170
|
|
|
6/26/2019
|
+0.05 / +0.24%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.76
|
4.09
|
239,600
|
|
|
6/25/2019
|
-0.55 / -2.58%
|
21.10
|
21.35
|
20.75
|
20.75
|
20.98
|
4.08
|
379,330
|
|
|
6/24/2019
|
-0.20 / -0.93%
|
21.55
|
21.70
|
21.20
|
21.30
|
21.37
|
4.19
|
422,220
|
|
|
6/21/2019
|
+0.20 / +0.94%
|
21.35
|
21.50
|
20.95
|
21.50
|
21.19
|
4.23
|
493,690
|
|
|
6/20/2019
|
+0.40 / +1.91%
|
20.85
|
21.40
|
20.85
|
21.30
|
21.10
|
4.19
|
572,830
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.65
|
20.90
|
20.89
|
4.11
|
223,600
|
|
|
6/18/2019
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.60
|
20.90
|
20.75
|
4.11
|
280,440
|
|
|
6/17/2019
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.85
|
21.00
|
21.05
|
4.13
|
211,380
|
|
|
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
|
|
|