|
Closing price on 7/24/2018
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
159,000 |
| Split-adjusted Price |
4.57 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.05 / -0.21%
|
23.30
|
23.30
|
22.70
|
23.25
|
22.95
|
4.57
|
159,000
|
|
|
7/23/2018
|
-0.60 / -2.51%
|
23.80
|
24.40
|
23.30
|
23.30
|
23.96
|
4.58
|
359,940
|
|
|
7/20/2018
|
+1.40 / +6.22%
|
22.50
|
23.90
|
22.35
|
23.90
|
23.16
|
4.70
|
415,590
|
|
|
7/19/2018
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.71
|
4.42
|
343,140
|
|
|
7/18/2018
|
+1.05 / +4.78%
|
22.00
|
23.10
|
22.00
|
23.00
|
22.67
|
4.52
|
419,920
|
|
|
7/17/2018
|
+0.15 / +0.69%
|
21.60
|
22.10
|
21.60
|
21.95
|
21.84
|
4.32
|
182,610
|
|
|
7/16/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.72
|
4.29
|
184,600
|
|
|
7/13/2018
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.78
|
4.29
|
248,890
|
|
|
7/12/2018
|
0.00 / 0.00%
|
21.40
|
22.05
|
21.30
|
21.50
|
21.66
|
4.23
|
291,830
|
|
|
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
|
|
|