|
Closing price on 9/19/2019
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.45 |
| Volume |
761,540 |
| Split-adjusted Price |
4.72 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.45
|
24.00
|
23.64
|
4.72
|
761,540
|
|
|
9/18/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.55
|
23.60
|
23.70
|
4.64
|
450,190
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.65
|
23.75
|
23.75
|
4.67
|
840,210
|
|
|
9/16/2019
|
-0.05 / -0.21%
|
23.90
|
24.00
|
23.75
|
23.80
|
23.88
|
4.68
|
511,990
|
|
|
9/13/2019
|
+0.45 / +1.92%
|
23.45
|
24.00
|
23.30
|
23.85
|
23.77
|
4.69
|
937,880
|
|
|
9/12/2019
|
+0.20 / +0.86%
|
23.25
|
23.50
|
22.95
|
23.40
|
23.28
|
4.60
|
877,520
|
|
|
9/11/2019
|
+0.10 / +0.43%
|
23.20
|
23.35
|
22.85
|
23.20
|
23.06
|
4.56
|
441,150
|
|
|
9/10/2019
|
-0.45 / -1.91%
|
23.50
|
23.75
|
23.00
|
23.10
|
23.39
|
4.54
|
597,520
|
|
|
9/9/2019
|
-0.45 / -1.88%
|
24.00
|
24.05
|
23.55
|
23.55
|
23.79
|
4.63
|
408,690
|
|
|
9/6/2019
|
+0.40 / +1.69%
|
23.80
|
24.10
|
23.50
|
24.00
|
23.80
|
4.72
|
599,330
|
|
|
9/5/2019
|
-0.40 / -1.67%
|
23.95
|
24.00
|
23.60
|
23.60
|
23.78
|
4.64
|
400,770
|
|
|
9/4/2019
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.20
|
24.00
|
23.45
|
4.72
|
495,360
|
|
|
9/3/2019
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.25
|
23.40
|
23.40
|
4.60
|
481,860
|
|
|
8/30/2019
|
+0.20 / +0.86%
|
23.25
|
23.60
|
23.20
|
23.40
|
23.41
|
4.60
|
420,760
|
|
|
8/29/2019
|
+0.40 / +1.75%
|
22.90
|
23.40
|
22.75
|
23.20
|
23.16
|
4.56
|
578,560
|
|
|
8/28/2019
|
-0.50 / -2.15%
|
23.30
|
23.45
|
22.80
|
22.80
|
23.04
|
4.48
|
628,120
|
|
|
8/27/2019
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.58
|
4.58
|
417,100
|
|
|
8/26/2019
|
-0.50 / -2.07%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.82
|
4.66
|
573,440
|
|
|
8/23/2019
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.00
|
24.20
|
24.22
|
4.76
|
539,780
|
|
|
8/22/2019
|
+0.15 / +0.62%
|
24.20
|
24.50
|
24.00
|
24.40
|
24.27
|
4.80
|
735,900
|
|
|
8/21/2019
|
-0.25 / -1.02%
|
24.35
|
24.55
|
24.20
|
24.25
|
24.39
|
4.77
|
674,800
|
|
|
8/20/2019
|
+1.20 / +5.15%
|
23.30
|
24.50
|
23.10
|
24.50
|
23.59
|
4.82
|
995,500
|
|
|
8/19/2019
|
+0.15 / +0.65%
|
23.20
|
23.30
|
22.95
|
23.30
|
23.13
|
4.58
|
542,510
|
|
|
8/16/2019
|
-0.20 / -0.86%
|
23.30
|
23.40
|
23.00
|
23.15
|
23.23
|
4.55
|
1,034,420
|
|
|
8/15/2019
|
-0.25 / -1.06%
|
23.25
|
23.50
|
22.85
|
23.35
|
23.26
|
4.59
|
813,090
|
|
|
8/14/2019
|
+0.10 / +0.43%
|
23.70
|
23.90
|
23.50
|
23.60
|
23.63
|
4.64
|
692,070
|
|
|
8/13/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.50
|
23.35
|
4.62
|
804,560
|
|
|
8/12/2019
|
+0.90 / +3.98%
|
22.65
|
23.50
|
22.60
|
23.50
|
22.92
|
4.62
|
920,900
|
|
|
8/9/2019
|
+0.20 / +0.89%
|
22.45
|
22.75
|
22.30
|
22.60
|
22.55
|
4.44
|
631,370
|
|
|
8/8/2019
|
+0.60 / +2.75%
|
21.85
|
22.40
|
21.70
|
22.40
|
22.08
|
4.40
|
816,680
|
|
|