|
Closing price on 9/29/2017
|
|
| Open |
17.30 |
| High |
17.65 |
| Low |
17.20 |
| Volume |
399,930 |
| Split-adjusted Price |
3.30 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.30
|
17.65
|
17.20
|
17.30
|
17.42
|
3.30
|
399,930
|
|
|
9/28/2017
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.32
|
3.30
|
657,560
|
|
|
9/27/2017
|
+0.40 / +2.40%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.01
|
3.26
|
326,560
|
|
|
9/26/2017
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.64
|
3.19
|
225,350
|
|
|
9/25/2017
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.83
|
3.21
|
294,750
|
|
|
9/22/2017
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
3.17
|
254,470
|
|
|
9/21/2017
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.45
|
3.13
|
183,120
|
|
|
9/20/2017
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.58
|
3.17
|
169,460
|
|
|
9/19/2017
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.72
|
3.21
|
409,970
|
|
|
9/18/2017
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.49
|
3.15
|
277,330
|
|
|
9/15/2017
|
+0.60 / +3.77%
|
15.90
|
16.80
|
15.80
|
16.50
|
16.39
|
3.15
|
519,920
|
|
|
9/14/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.78
|
3.03
|
117,560
|
|
|
9/13/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.90
|
3.02
|
173,570
|
|
|
9/12/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
3.03
|
171,200
|
|
|
9/11/2017
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.93
|
3.02
|
153,770
|
|
|
9/8/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.12
|
3.05
|
255,890
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.01
|
3.05
|
323,340
|
|
|
9/6/2017
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
3.05
|
107,310
|
|
|
9/5/2017
|
-0.80 / -4.82%
|
16.30
|
16.40
|
15.80
|
15.80
|
16.06
|
3.02
|
61,530
|
|
|
9/1/2017
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.50
|
16.60
|
16.69
|
3.17
|
223,550
|
|
|
8/31/2017
|
+0.15 / +0.90%
|
16.60
|
16.80
|
16.55
|
16.75
|
16.65
|
3.20
|
343,710
|
|
|
8/30/2017
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.42
|
3.17
|
511,740
|
|
|
8/29/2017
|
+0.40 / +2.52%
|
15.90
|
16.35
|
15.80
|
16.30
|
16.17
|
3.11
|
458,600
|
|
|
8/28/2017
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.85
|
3.03
|
213,900
|
|
|
8/25/2017
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.15
|
3.05
|
256,110
|
|
|
8/24/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.04
|
3.07
|
212,300
|
|
|
8/23/2017
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.29
|
3.07
|
424,450
|
|
|
8/22/2017
|
+0.10 / +0.62%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.39
|
3.11
|
649,660
|
|
|
8/21/2017
|
-0.55 / -3.28%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.37
|
3.09
|
377,130
|
|
|
8/18/2017
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.75
|
16.83
|
3.20
|
398,680
|
|
|