|
Closing price on 8/31/2018
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
862,310 |
| Split-adjusted Price |
5.11 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.79
|
5.11
|
862,310
|
|
|
8/30/2018
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.45
|
26.00
|
25.84
|
5.11
|
871,520
|
|
|
8/29/2018
|
-0.20 / -0.76%
|
26.30
|
26.60
|
25.90
|
26.20
|
26.13
|
5.15
|
858,990
|
|
|
8/28/2018
|
+0.60 / +2.33%
|
25.80
|
26.40
|
25.55
|
26.40
|
26.07
|
5.19
|
1,001,180
|
|
|
8/27/2018
|
+0.45 / +1.78%
|
25.40
|
26.00
|
25.25
|
25.80
|
25.64
|
5.07
|
839,980
|
|
|
8/24/2018
|
0.00 / 0.00%
|
25.30
|
25.35
|
24.90
|
25.35
|
25.07
|
4.98
|
479,480
|
|
|
8/23/2018
|
-0.15 / -0.59%
|
25.50
|
25.60
|
25.15
|
25.35
|
25.37
|
4.98
|
484,050
|
|
|
8/22/2018
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.20
|
25.50
|
25.51
|
5.01
|
549,270
|
|
|
8/21/2018
|
+0.30 / +1.20%
|
24.90
|
25.60
|
24.80
|
25.20
|
25.20
|
4.96
|
637,390
|
|
|
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
|
|
|