|
Closing price on 9/1/2016
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
33,530 |
| Split-adjusted Price |
2.18 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.75
|
2.18
|
33,530
|
|
|
8/31/2016
|
-0.50 / -3.01%
|
16.70
|
16.90
|
16.10
|
16.10
|
16.42
|
2.25
|
53,580
|
|
|
8/30/2016
|
+0.60 / +3.75%
|
16.00
|
16.80
|
16.00
|
16.60
|
16.55
|
2.32
|
60,900
|
|
|
8/29/2016
|
+0.70 / +4.58%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.64
|
2.24
|
58,370
|
|
|
8/26/2016
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.19
|
2.14
|
25,870
|
|
|
8/25/2016
|
+0.30 / +2.03%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.99
|
2.11
|
21,350
|
|
|
8/24/2016
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.70
|
14.80
|
14.99
|
2.07
|
59,490
|
|
|
8/23/2016
|
-0.40 / -2.56%
|
15.50
|
15.80
|
15.20
|
15.20
|
15.43
|
2.12
|
28,910
|
|
|
8/22/2016
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.89
|
2.18
|
25,730
|
|
|
8/19/2016
|
-0.40 / -2.40%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.47
|
2.28
|
35,220
|
|
|
8/18/2016
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.87
|
2.33
|
21,100
|
|
|
8/17/2016
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.96
|
2.39
|
19,460
|
|
|
8/16/2016
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.03
|
2.36
|
22,200
|
|
|
8/15/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.99
|
2.40
|
13,480
|
|
|
8/12/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
2.36
|
14,500
|
|
|
8/11/2016
|
-0.30 / -1.73%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.13
|
2.38
|
42,390
|
|
|
8/10/2016
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.15
|
2.42
|
36,680
|
|
|
8/9/2016
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.20
|
2.36
|
36,220
|
|
|
8/8/2016
|
-0.80 / -4.30%
|
18.60
|
18.60
|
17.50
|
17.80
|
17.92
|
2.49
|
40,170
|
|
|
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
|
|
|