|
Closing price on 9/3/2019
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.25 |
| Volume |
481,860 |
| Split-adjusted Price |
4.60 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2019
|
+0.10 / +0.46%
|
21.70
|
22.15
|
21.50
|
21.80
|
21.74
|
4.29
|
715,840
|
|
|
8/6/2019
|
-0.65 / -2.91%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.87
|
4.27
|
493,750
|
|
|
8/5/2019
|
-0.30 / -1.32%
|
22.75
|
22.80
|
22.25
|
22.35
|
22.53
|
4.39
|
448,330
|
|
|
8/2/2019
|
-0.20 / -0.88%
|
22.75
|
22.85
|
22.45
|
22.65
|
22.63
|
4.45
|
436,490
|
|
|
8/1/2019
|
+0.45 / +2.01%
|
22.45
|
22.90
|
22.30
|
22.85
|
22.60
|
4.49
|
422,980
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.28
|
4.40
|
545,080
|
|
|
7/30/2019
|
-0.45 / -1.96%
|
22.95
|
23.10
|
22.30
|
22.50
|
22.67
|
4.42
|
554,130
|
|
|
7/29/2019
|
-0.25 / -1.08%
|
23.25
|
23.30
|
22.75
|
22.95
|
23.01
|
4.51
|
525,180
|
|
|
7/26/2019
|
-0.40 / -1.69%
|
23.65
|
23.65
|
23.20
|
23.20
|
23.46
|
4.56
|
668,580
|
|
|
7/25/2019
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.40
|
23.60
|
23.54
|
4.64
|
544,410
|
|
|
7/24/2019
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.45
|
23.60
|
23.60
|
4.64
|
416,270
|
|
|
7/23/2019
|
+0.55 / +2.38%
|
23.10
|
23.70
|
23.05
|
23.65
|
23.26
|
4.65
|
692,990
|
|
|