|
Closing price on 8/23/2017
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
424,450 |
| Split-adjusted Price |
3.07 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.29
|
3.07
|
424,450
|
|
|
8/22/2017
|
+0.10 / +0.62%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.39
|
3.11
|
649,660
|
|
|
8/21/2017
|
-0.55 / -3.28%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.37
|
3.09
|
377,130
|
|
|
8/18/2017
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.75
|
16.83
|
3.20
|
398,680
|
|
|
8/17/2017
|
+0.05 / +0.30%
|
16.80
|
17.30
|
16.80
|
16.85
|
17.07
|
3.22
|
621,780
|
|
|
8/16/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.83
|
3.21
|
383,500
|
|
|
8/15/2017
|
+0.45 / +2.72%
|
16.55
|
17.05
|
16.50
|
17.00
|
16.82
|
3.24
|
813,930
|
|
|
8/14/2017
|
+0.15 / +0.91%
|
16.40
|
16.65
|
16.35
|
16.55
|
16.54
|
3.16
|
410,640
|
|
|
8/11/2017
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.37
|
3.13
|
427,500
|
|
|
8/10/2017
|
-0.35 / -2.11%
|
16.55
|
16.65
|
16.25
|
16.25
|
16.44
|
3.10
|
388,030
|
|
|
8/9/2017
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.05
|
16.60
|
16.24
|
3.17
|
787,460
|
|
|
8/8/2017
|
+0.35 / +2.19%
|
16.00
|
16.45
|
15.75
|
16.35
|
16.11
|
3.12
|
509,450
|
|
|
8/7/2017
|
+0.60 / +3.90%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.85
|
3.05
|
530,560
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
2.94
|
140,550
|
|
|
8/3/2017
|
+0.10 / +0.65%
|
15.15
|
15.50
|
15.00
|
15.40
|
15.27
|
2.94
|
173,920
|
|
|
8/2/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.37
|
2.92
|
152,610
|
|
|
8/1/2017
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
2.96
|
177,830
|
|
|
7/31/2017
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.35
|
15.60
|
15.47
|
2.98
|
173,770
|
|
|
7/28/2017
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.25
|
15.40
|
15.37
|
2.94
|
164,450
|
|
|
7/27/2017
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.40
|
2.93
|
212,730
|
|
|
7/26/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.47
|
2.96
|
149,860
|
|
|
7/25/2017
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.40
|
15.50
|
15.60
|
2.96
|
187,980
|
|
|
7/24/2017
|
+0.05 / +0.32%
|
15.80
|
16.00
|
15.80
|
15.85
|
15.85
|
3.02
|
145,780
|
|
|
7/21/2017
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.70
|
15.80
|
16.04
|
3.02
|
552,980
|
|
|
7/20/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.77
|
3.02
|
187,710
|
|
|
7/19/2017
|
+0.15 / +0.95%
|
15.80
|
15.95
|
15.60
|
15.90
|
15.80
|
3.03
|
183,850
|
|
|
7/18/2017
|
+0.30 / +1.94%
|
15.40
|
16.00
|
15.30
|
15.75
|
15.69
|
3.01
|
332,150
|
|
|
7/17/2017
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.30
|
15.45
|
15.35
|
2.95
|
199,950
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.25
|
15.35
|
15.34
|
2.93
|
162,300
|
|
|
7/13/2017
|
+0.05 / +0.33%
|
15.30
|
15.50
|
15.30
|
15.35
|
15.33
|
2.93
|
166,240
|
|
|