|
Closing price on 8/21/2015
|
|
| Open |
49.00 |
| High |
49.90 |
| Low |
48.20 |
| Volume |
104,370 |
| Split-adjusted Price |
5.00 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
+0.70 / +1.43%
|
49.00
|
49.90
|
48.20
|
49.70
|
49.03
|
5.00
|
104,370
|
|
|
8/20/2015
|
+0.60 / +1.24%
|
48.60
|
49.00
|
47.20
|
49.00
|
48.21
|
4.93
|
102,480
|
|
|
8/19/2015
|
+0.40 / +0.83%
|
48.00
|
48.90
|
47.90
|
48.40
|
48.27
|
4.87
|
25,460
|
|
|
8/18/2015
|
-0.40 / -0.83%
|
47.90
|
48.20
|
47.60
|
48.00
|
47.93
|
4.83
|
47,070
|
|
|
8/17/2015
|
-0.40 / -0.82%
|
46.60
|
48.60
|
46.60
|
48.40
|
47.64
|
4.87
|
49,820
|
|
|
8/14/2015
|
-0.10 / -0.20%
|
47.50
|
48.90
|
47.30
|
48.80
|
47.62
|
4.91
|
3,570
|
|
|
8/13/2015
|
+0.90 / +1.88%
|
48.00
|
49.00
|
45.90
|
48.90
|
47.55
|
4.92
|
14,720
|
|
|
8/12/2015
|
-0.50 / -1.03%
|
48.60
|
49.50
|
47.00
|
48.00
|
47.64
|
4.83
|
25,000
|
|
|
8/11/2015
|
-2.50 / -4.90%
|
51.50
|
53.50
|
48.50
|
48.50
|
51.95
|
4.88
|
22,830
|
|
|
8/10/2015
|
+3.10 / +6.47%
|
47.90
|
51.00
|
47.90
|
51.00
|
50.13
|
5.13
|
11,530
|
|
|
8/7/2015
|
-3.60 / -6.99%
|
47.90
|
51.50
|
47.90
|
47.90
|
47.97
|
4.82
|
23,890
|
|
|
8/6/2015
|
-3.50 / -6.36%
|
53.50
|
53.50
|
51.50
|
51.50
|
52.14
|
5.18
|
23,650
|
|
|
8/5/2015
|
+1.50 / +2.80%
|
53.50
|
55.00
|
53.00
|
55.00
|
53.45
|
5.53
|
19,420
|
|
|
8/4/2015
|
-4.00 / -6.96%
|
57.50
|
58.00
|
53.50
|
53.50
|
56.62
|
5.38
|
109,220
|
|
|
8/3/2015
|
+57.50 / +0.00%
|
62.00
|
62.00
|
57.00
|
57.50
|
60.40
|
5.78
|
313,220
|
|
|