|
Closing price on 9/28/2020
|
|
| Open |
53.20 |
| High |
56.20 |
| Low |
53.00 |
| Volume |
588,180 |
| Split-adjusted Price |
11.27 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+2.50 / +4.70%
|
53.20
|
56.20
|
53.00
|
55.70
|
54.55
|
11.27
|
588,180
|
|
|
9/25/2020
|
+0.30 / +0.57%
|
52.80
|
53.40
|
51.50
|
53.20
|
52.46
|
10.76
|
434,110
|
|
|
9/24/2020
|
-0.60 / -1.12%
|
53.00
|
53.70
|
52.80
|
52.90
|
53.16
|
10.70
|
385,640
|
|
|
9/23/2020
|
-0.80 / -1.47%
|
54.70
|
54.70
|
53.40
|
53.50
|
53.91
|
10.82
|
343,200
|
|
|
9/22/2020
|
+0.30 / +0.56%
|
53.60
|
54.90
|
53.50
|
54.30
|
54.14
|
10.99
|
358,880
|
|
|
9/21/2020
|
+1.00 / +1.89%
|
53.00
|
54.40
|
52.60
|
54.00
|
53.43
|
10.92
|
532,610
|
|
|
9/18/2020
|
+0.10 / +0.19%
|
52.90
|
54.00
|
52.60
|
53.00
|
53.07
|
10.72
|
250,130
|
|
|
9/17/2020
|
+0.50 / +0.95%
|
52.30
|
54.00
|
52.10
|
52.90
|
52.94
|
10.70
|
313,210
|
|
|
9/16/2020
|
-1.70 / -3.14%
|
54.60
|
54.80
|
52.30
|
52.40
|
53.16
|
10.60
|
826,460
|
|
|
9/15/2020
|
+1.10 / +2.08%
|
53.00
|
55.00
|
52.80
|
54.10
|
54.00
|
10.94
|
634,680
|
|
|
9/14/2020
|
+0.40 / +0.76%
|
52.60
|
53.30
|
52.50
|
53.00
|
52.75
|
10.72
|
534,640
|
|
|
9/11/2020
|
+1.20 / +2.33%
|
51.20
|
53.50
|
51.20
|
52.60
|
52.50
|
10.64
|
575,950
|
|
|
9/10/2020
|
-0.40 / -0.77%
|
52.00
|
52.30
|
51.20
|
51.40
|
51.56
|
10.40
|
362,970
|
|
|
9/9/2020
|
+2.85 / +5.82%
|
48.60
|
52.10
|
48.30
|
51.80
|
50.54
|
10.48
|
861,820
|
|
|
9/8/2020
|
+1.30 / +2.73%
|
47.70
|
49.00
|
47.50
|
48.95
|
48.21
|
9.90
|
407,560
|
|
|
9/7/2020
|
-1.00 / -2.06%
|
48.65
|
49.00
|
47.50
|
47.65
|
48.05
|
9.64
|
367,870
|
|
|
9/4/2020
|
-0.30 / -0.61%
|
47.80
|
48.65
|
47.40
|
48.65
|
48.14
|
9.84
|
442,970
|
|
|
9/3/2020
|
-0.05 / -0.10%
|
49.40
|
49.90
|
48.00
|
48.95
|
48.68
|
9.90
|
466,290
|
|
|
9/1/2020
|
+3.20 / +6.99%
|
45.80
|
49.00
|
45.80
|
49.00
|
47.97
|
9.91
|
704,330
|
|
|
8/31/2020
|
-2.00 / -4.18%
|
47.80
|
48.00
|
45.50
|
45.80
|
46.41
|
9.27
|
1,022,980
|
|
|
8/28/2020
|
-1.15 / -2.35%
|
48.95
|
49.50
|
47.70
|
47.80
|
48.48
|
9.67
|
488,310
|
|
|
8/27/2020
|
-0.20 / -0.41%
|
49.30
|
49.30
|
48.05
|
48.95
|
48.50
|
9.90
|
546,570
|
|
|
8/26/2020
|
+0.15 / +0.31%
|
49.00
|
51.00
|
48.05
|
49.15
|
49.23
|
9.94
|
495,120
|
|
|
8/25/2020
|
-0.10 / -0.20%
|
48.90
|
50.20
|
48.60
|
49.00
|
49.21
|
9.91
|
520,670
|
|
|
8/24/2020
|
+3.20 / +6.97%
|
46.95
|
49.10
|
45.90
|
49.10
|
47.75
|
9.93
|
1,076,550
|
|
|
8/21/2020
|
-0.25 / -0.54%
|
46.50
|
46.95
|
45.90
|
45.90
|
46.29
|
9.29
|
351,090
|
|
|
8/20/2020
|
+0.55 / +1.21%
|
46.50
|
47.75
|
45.75
|
46.15
|
46.64
|
9.34
|
793,800
|
|
|
8/19/2020
|
+2.95 / +6.92%
|
42.70
|
45.60
|
42.70
|
45.60
|
44.94
|
9.23
|
1,240,760
|
|
|
8/18/2020
|
+0.75 / +1.79%
|
42.30
|
42.65
|
41.95
|
42.65
|
42.34
|
8.63
|
381,020
|
|
|
8/17/2020
|
-0.60 / -1.41%
|
42.50
|
42.50
|
41.55
|
41.90
|
41.94
|
8.48
|
277,260
|
|
|