|
Closing price on 8/20/2018
|
|
| Open |
24.80 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
528,900 |
| Split-adjusted Price |
4.90 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+0.10 / +0.40%
|
24.80
|
25.40
|
24.60
|
24.90
|
25.01
|
4.90
|
528,900
|
|
|
8/17/2018
|
+0.10 / +0.40%
|
24.70
|
25.20
|
24.70
|
24.80
|
24.95
|
4.88
|
462,850
|
|
|
8/16/2018
|
+0.30 / +1.23%
|
24.40
|
25.00
|
24.00
|
24.70
|
24.45
|
4.86
|
677,060
|
|
|
8/15/2018
|
-0.50 / -2.01%
|
24.90
|
25.30
|
24.25
|
24.40
|
24.70
|
4.80
|
732,710
|
|
|
8/14/2018
|
-0.40 / -1.58%
|
25.10
|
25.30
|
24.35
|
24.90
|
24.74
|
4.90
|
566,200
|
|
|
8/13/2018
|
+0.60 / +2.43%
|
24.60
|
25.40
|
24.30
|
25.30
|
24.86
|
4.97
|
826,860
|
|
|
8/10/2018
|
+0.60 / +2.49%
|
24.00
|
24.70
|
23.50
|
24.70
|
24.07
|
4.86
|
618,270
|
|
|
8/9/2018
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.10
|
24.12
|
4.74
|
531,460
|
|
|
8/8/2018
|
+1.00 / +4.33%
|
23.10
|
24.20
|
23.00
|
24.10
|
23.68
|
4.74
|
693,930
|
|
|
8/7/2018
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.80
|
23.10
|
22.99
|
4.54
|
341,080
|
|
|
8/6/2018
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.06
|
4.52
|
302,270
|
|
|
8/3/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.00
|
22.89
|
4.52
|
207,010
|
|
|
8/2/2018
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.60
|
23.00
|
22.87
|
4.52
|
151,660
|
|
|
8/1/2018
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.60
|
23.20
|
23.02
|
4.56
|
178,410
|
|
|
7/31/2018
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.25
|
4.62
|
249,600
|
|
|
7/30/2018
|
+0.50 / +2.18%
|
22.90
|
23.40
|
22.80
|
23.40
|
23.04
|
4.60
|
203,710
|
|
|
7/27/2018
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.60
|
22.90
|
22.92
|
4.50
|
230,620
|
|
|
7/26/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.90
|
22.90
|
22.33
|
4.50
|
220,740
|
|
|
7/25/2018
|
-0.35 / -1.51%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.01
|
4.50
|
124,360
|
|
|
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
|
|
|