|
Closing price on 8/8/2019
|
|
| Open |
21.85 |
| High |
22.40 |
| Low |
21.70 |
| Volume |
816,680 |
| Split-adjusted Price |
4.40 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.60 / +2.75%
|
21.85
|
22.40
|
21.70
|
22.40
|
22.08
|
4.40
|
816,680
|
|
|
8/7/2019
|
+0.10 / +0.46%
|
21.70
|
22.15
|
21.50
|
21.80
|
21.74
|
4.29
|
715,840
|
|
|
8/6/2019
|
-0.65 / -2.91%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.87
|
4.27
|
493,750
|
|
|
8/5/2019
|
-0.30 / -1.32%
|
22.75
|
22.80
|
22.25
|
22.35
|
22.53
|
4.39
|
448,330
|
|
|
8/2/2019
|
-0.20 / -0.88%
|
22.75
|
22.85
|
22.45
|
22.65
|
22.63
|
4.45
|
436,490
|
|
|
8/1/2019
|
+0.45 / +2.01%
|
22.45
|
22.90
|
22.30
|
22.85
|
22.60
|
4.49
|
422,980
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.28
|
4.40
|
545,080
|
|
|
7/30/2019
|
-0.45 / -1.96%
|
22.95
|
23.10
|
22.30
|
22.50
|
22.67
|
4.42
|
554,130
|
|
|
7/29/2019
|
-0.25 / -1.08%
|
23.25
|
23.30
|
22.75
|
22.95
|
23.01
|
4.51
|
525,180
|
|
|
7/26/2019
|
-0.40 / -1.69%
|
23.65
|
23.65
|
23.20
|
23.20
|
23.46
|
4.56
|
668,580
|
|
|
7/25/2019
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.40
|
23.60
|
23.54
|
4.64
|
544,410
|
|
|
7/24/2019
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.45
|
23.60
|
23.60
|
4.64
|
416,270
|
|
|
7/23/2019
|
+0.55 / +2.38%
|
23.10
|
23.70
|
23.05
|
23.65
|
23.26
|
4.65
|
692,990
|
|
|
7/22/2019
|
-0.40 / -1.70%
|
23.40
|
23.55
|
22.90
|
23.10
|
23.21
|
4.54
|
422,800
|
|
|
7/19/2019
|
-0.10 / -0.42%
|
23.60
|
23.75
|
23.00
|
23.50
|
23.38
|
4.62
|
989,580
|
|
|
7/18/2019
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.50
|
23.60
|
23.64
|
4.64
|
556,750
|
|
|
7/17/2019
|
+0.20 / +0.85%
|
23.45
|
23.85
|
23.35
|
23.70
|
23.65
|
4.66
|
866,840
|
|
|
7/16/2019
|
-0.15 / -0.63%
|
23.55
|
23.75
|
23.40
|
23.50
|
23.57
|
4.62
|
676,170
|
|
|
7/15/2019
|
+0.75 / +3.28%
|
22.95
|
23.70
|
22.90
|
23.65
|
23.39
|
4.65
|
1,912,310
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.70
|
22.90
|
22.82
|
4.50
|
747,100
|
|
|
7/11/2019
|
-0.10 / -0.43%
|
23.00
|
23.25
|
22.80
|
22.90
|
22.95
|
4.50
|
872,680
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.75
|
23.00
|
22.98
|
4.52
|
795,240
|
|
|
7/9/2019
|
+0.45 / +2.00%
|
22.60
|
23.20
|
22.55
|
23.00
|
22.89
|
4.52
|
1,203,030
|
|
|
7/8/2019
|
+0.30 / +1.35%
|
22.25
|
22.70
|
22.05
|
22.55
|
22.39
|
4.43
|
2,167,620
|
|
|
7/5/2019
|
+0.20 / +0.91%
|
22.05
|
22.30
|
21.70
|
22.25
|
21.99
|
4.37
|
1,049,080
|
|
|
7/4/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.75
|
22.05
|
21.97
|
4.34
|
1,833,860
|
|
|
7/3/2019
|
+0.45 / +2.10%
|
21.40
|
21.90
|
21.30
|
21.85
|
21.60
|
4.30
|
1,010,580
|
|
|
7/2/2019
|
+0.35 / +1.66%
|
21.10
|
21.45
|
20.85
|
21.40
|
21.14
|
4.21
|
768,130
|
|
|
7/1/2019
|
+0.15 / +0.72%
|
20.95
|
21.15
|
20.95
|
21.05
|
21.02
|
4.14
|
383,030
|
|
|
6/28/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.65
|
20.90
|
20.76
|
4.11
|
338,950
|
|
|