|
Closing price on 8/5/2016
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.30 |
| Volume |
23,290 |
| Split-adjusted Price |
2.60 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.60 / -3.13%
|
19.30
|
19.30
|
18.30
|
18.60
|
18.76
|
2.60
|
23,290
|
|
|
8/4/2016
|
-0.40 / -2.04%
|
19.80
|
19.90
|
18.60
|
19.20
|
19.43
|
2.68
|
29,540
|
|
|
8/3/2016
|
+0.80 / +4.26%
|
19.00
|
20.00
|
18.30
|
19.60
|
19.37
|
2.74
|
136,070
|
|
|
8/2/2016
|
+0.50 / +2.73%
|
18.50
|
19.10
|
18.50
|
18.80
|
18.91
|
2.63
|
20,360
|
|
|
8/1/2016
|
-1.00 / -5.18%
|
19.20
|
19.40
|
18.30
|
18.30
|
19.21
|
2.56
|
21,760
|
|
|
7/29/2016
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.27
|
2.70
|
84,030
|
|
|
7/28/2016
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.17
|
2.68
|
21,750
|
|
|
7/27/2016
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.20
|
19.50
|
19.37
|
2.73
|
19,410
|
|
|
7/26/2016
|
+0.30 / +1.55%
|
18.60
|
19.60
|
18.00
|
19.60
|
18.95
|
2.74
|
3,170
|
|
|
7/25/2016
|
-1.40 / -6.76%
|
20.70
|
20.70
|
19.30
|
19.30
|
19.37
|
2.70
|
7,280
|
|
|
7/22/2016
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.00
|
20.70
|
20.24
|
2.89
|
1,680
|
|
|
7/21/2016
|
-0.40 / -1.87%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.05
|
2.94
|
5,480
|
|
|
7/20/2016
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.55
|
2.99
|
21,530
|
|
|
7/19/2016
|
+0.30 / +1.41%
|
21.10
|
21.60
|
21.00
|
21.60
|
21.33
|
3.02
|
640
|
|
|
7/18/2016
|
-0.50 / -2.29%
|
21.80
|
21.80
|
21.10
|
21.30
|
21.50
|
2.98
|
1,050
|
|
|
7/15/2016
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.30
|
21.80
|
21.43
|
3.05
|
980
|
|
|
7/14/2016
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.60
|
21.60
|
21.63
|
3.02
|
7,350
|
|
|
7/13/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.02
|
2,110
|
|
|
7/12/2016
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.35
|
3.02
|
810
|
|
|
7/11/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.36
|
3.02
|
4,400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.55
|
3.02
|
3,000
|
|
|
7/7/2016
|
-0.90 / -4.00%
|
22.70
|
22.70
|
21.50
|
21.60
|
21.66
|
3.02
|
23,270
|
|
|
7/6/2016
|
+0.10 / +0.45%
|
22.40
|
23.00
|
21.70
|
22.50
|
22.19
|
3.15
|
3,290
|
|
|
7/5/2016
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.10
|
3.13
|
1,070
|
|
|
7/4/2016
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.60
|
22.40
|
21.90
|
3.13
|
1,350
|
|
|
7/1/2016
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.60
|
3.13
|
2,080
|
|
|
6/30/2016
|
-0.20 / -0.88%
|
22.80
|
22.80
|
21.70
|
22.60
|
22.13
|
3.16
|
7,230
|
|
|
6/29/2016
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.19
|
610
|
|
|
6/28/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.50
|
23.00
|
21.97
|
3.22
|
7,830
|
|
|
6/27/2016
|
+0.10 / +0.44%
|
21.50
|
23.00
|
21.50
|
23.00
|
21.82
|
3.22
|
1,650
|
|
|