|
Closing price on 9/29/2016
|
|
| Open |
18.70 |
| High |
19.30 |
| Low |
18.55 |
| Volume |
355,110 |
| Split-adjusted Price |
2.68 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
+0.55 / +2.95%
|
18.70
|
19.30
|
18.55
|
19.20
|
19.00
|
2.68
|
355,110
|
|
|
9/28/2016
|
+0.90 / +5.07%
|
17.80
|
18.65
|
17.80
|
18.65
|
18.45
|
2.61
|
322,380
|
|
|
9/27/2016
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.70
|
17.75
|
17.74
|
2.48
|
82,880
|
|
|
9/26/2016
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.60
|
17.80
|
17.77
|
2.49
|
80,490
|
|
|
9/23/2016
|
-0.20 / -1.12%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.87
|
2.47
|
70,350
|
|
|
9/22/2016
|
+0.20 / +1.13%
|
17.70
|
18.35
|
17.55
|
17.90
|
17.86
|
2.50
|
209,350
|
|
|
9/21/2016
|
+0.80 / +4.73%
|
17.00
|
17.90
|
16.90
|
17.70
|
17.37
|
2.47
|
332,610
|
|
|
9/20/2016
|
-0.20 / -1.17%
|
17.10
|
17.40
|
16.70
|
16.90
|
16.97
|
2.36
|
167,650
|
|
|
9/19/2016
|
-0.80 / -4.47%
|
17.90
|
18.60
|
16.90
|
17.10
|
17.73
|
2.39
|
188,700
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.63
|
2.50
|
68,050
|
|
|
9/15/2016
|
-0.10 / -0.56%
|
18.10
|
18.90
|
17.50
|
17.90
|
18.31
|
2.50
|
156,780
|
|
|
9/14/2016
|
+0.90 / +5.26%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.61
|
2.52
|
218,050
|
|
|
9/13/2016
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.90
|
17.10
|
16.25
|
2.39
|
266,070
|
|
|
9/12/2016
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.89
|
2.24
|
158,120
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.44
|
2.18
|
94,020
|
|
|
9/8/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.46
|
2.18
|
72,310
|
|
|
9/7/2016
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.51
|
2.17
|
51,700
|
|
|
9/6/2016
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.30
|
15.70
|
15.67
|
2.19
|
82,810
|
|
|
9/5/2016
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.34
|
2.17
|
30,630
|
|
|
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
|
|
|