|
Closing price on 8/10/2020
|
|
| Open |
42.60 |
| High |
43.30 |
| Low |
42.60 |
| Volume |
527,330 |
| Split-adjusted Price |
11.47 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
0.00 / 0.00%
|
42.60
|
43.30
|
42.60
|
42.60
|
42.93
|
11.47
|
527,330
|
|
|
8/7/2020
|
-0.25 / -0.58%
|
43.00
|
43.60
|
42.20
|
42.60
|
42.87
|
11.47
|
579,380
|
|
|
8/6/2020
|
0.00 / 0.00%
|
42.40
|
43.35
|
41.90
|
42.85
|
42.70
|
11.54
|
501,560
|
|
|
8/5/2020
|
+1.85 / +4.51%
|
40.90
|
43.45
|
40.30
|
42.85
|
42.41
|
11.54
|
839,000
|
|
|
8/4/2020
|
+0.55 / +1.36%
|
41.00
|
42.00
|
39.80
|
41.00
|
40.85
|
11.04
|
493,870
|
|
|
8/3/2020
|
+1.70 / +4.39%
|
39.00
|
40.50
|
38.75
|
40.45
|
39.78
|
10.89
|
558,020
|
|
|
7/31/2020
|
-1.15 / -2.88%
|
39.00
|
39.90
|
38.75
|
38.75
|
39.02
|
10.43
|
608,670
|
|
|
7/30/2020
|
0.00 / 0.00%
|
39.90
|
40.50
|
39.50
|
39.90
|
39.90
|
10.74
|
465,630
|
|
|
7/29/2020
|
-0.65 / -1.60%
|
40.20
|
40.60
|
38.50
|
39.90
|
39.91
|
10.74
|
878,510
|
|
|
7/28/2020
|
+2.65 / +6.99%
|
39.10
|
40.55
|
38.15
|
40.55
|
39.55
|
10.92
|
538,130
|
|
|
7/27/2020
|
-1.55 / -3.93%
|
36.70
|
41.00
|
36.70
|
37.90
|
38.88
|
10.20
|
797,240
|
|
|
7/24/2020
|
-2.95 / -6.96%
|
41.90
|
42.40
|
39.45
|
39.45
|
40.08
|
10.62
|
1,115,570
|
|
|
7/23/2020
|
-0.90 / -2.08%
|
42.45
|
43.25
|
41.70
|
42.40
|
42.33
|
11.42
|
522,630
|
|
|
7/22/2020
|
-0.55 / -1.25%
|
43.90
|
43.90
|
42.95
|
43.30
|
43.41
|
11.66
|
467,840
|
|
|
7/21/2020
|
+2.85 / +6.95%
|
40.90
|
43.85
|
40.80
|
43.85
|
42.63
|
11.81
|
940,560
|
|
|
7/20/2020
|
-0.50 / -1.20%
|
42.50
|
43.00
|
40.90
|
41.00
|
41.61
|
11.04
|
645,110
|
|
|
7/17/2020
|
-0.30 / -0.70%
|
42.70
|
43.25
|
41.80
|
42.50
|
42.38
|
11.17
|
557,960
|
|
|
7/16/2020
|
-0.05 / -0.12%
|
42.90
|
43.40
|
42.35
|
42.80
|
42.78
|
11.25
|
374,960
|
|
|
7/15/2020
|
-0.45 / -1.04%
|
43.30
|
44.75
|
42.60
|
42.85
|
43.62
|
11.27
|
488,250
|
|
|
7/14/2020
|
+0.30 / +0.70%
|
42.30
|
45.00
|
41.05
|
43.30
|
42.50
|
11.38
|
973,220
|
|
|
7/13/2020
|
-2.35 / -5.18%
|
45.20
|
45.20
|
43.00
|
43.00
|
43.77
|
11.31
|
623,990
|
|
|
7/10/2020
|
+1.85 / +4.25%
|
43.50
|
46.20
|
43.30
|
45.35
|
44.52
|
11.92
|
648,910
|
|
|
7/9/2020
|
+2.80 / +6.88%
|
40.50
|
43.50
|
40.50
|
43.50
|
41.66
|
11.44
|
758,820
|
|
|
7/8/2020
|
-1.20 / -2.86%
|
41.50
|
41.50
|
40.10
|
40.70
|
40.86
|
10.70
|
455,360
|
|
|
7/7/2020
|
+0.60 / +1.45%
|
41.50
|
43.00
|
41.30
|
41.90
|
41.87
|
11.02
|
519,630
|
|
|
7/6/2020
|
-0.60 / -1.43%
|
41.60
|
41.90
|
39.70
|
41.30
|
41.13
|
10.86
|
720,120
|
|
|
7/3/2020
|
-1.70 / -3.90%
|
43.00
|
43.50
|
41.55
|
41.90
|
42.39
|
11.02
|
465,520
|
|
|
7/2/2020
|
+2.65 / +6.47%
|
43.50
|
43.80
|
42.30
|
43.60
|
43.43
|
11.46
|
674,620
|
|
|
7/1/2020
|
+2.65 / +6.92%
|
39.50
|
40.95
|
39.00
|
40.95
|
40.61
|
10.77
|
510,030
|
|
|
6/30/2020
|
+2.50 / +6.98%
|
37.20
|
38.30
|
36.00
|
38.30
|
37.77
|
10.07
|
803,530
|
|
|