|
Closing price on 9/4/2020
|
|
| Open |
47.80 |
| High |
48.65 |
| Low |
47.40 |
| Volume |
442,970 |
| Split-adjusted Price |
13.10 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.30 / -0.61%
|
47.80
|
48.65
|
47.40
|
48.65
|
48.14
|
13.10
|
442,970
|
|
|
9/3/2020
|
-0.05 / -0.10%
|
49.40
|
49.90
|
48.00
|
48.95
|
48.68
|
13.18
|
466,290
|
|
|
9/1/2020
|
+3.20 / +6.99%
|
45.80
|
49.00
|
45.80
|
49.00
|
47.97
|
13.19
|
704,330
|
|
|
8/31/2020
|
-2.00 / -4.18%
|
47.80
|
48.00
|
45.50
|
45.80
|
46.41
|
12.33
|
1,022,980
|
|
|
8/28/2020
|
-1.15 / -2.35%
|
48.95
|
49.50
|
47.70
|
47.80
|
48.48
|
12.87
|
488,310
|
|
|
8/27/2020
|
-0.20 / -0.41%
|
49.30
|
49.30
|
48.05
|
48.95
|
48.50
|
13.18
|
546,570
|
|
|
8/26/2020
|
+0.15 / +0.31%
|
49.00
|
51.00
|
48.05
|
49.15
|
49.23
|
13.23
|
495,120
|
|
|
8/25/2020
|
-0.10 / -0.20%
|
48.90
|
50.20
|
48.60
|
49.00
|
49.21
|
13.19
|
520,670
|
|
|
8/24/2020
|
+3.20 / +6.97%
|
46.95
|
49.10
|
45.90
|
49.10
|
47.75
|
13.22
|
1,076,550
|
|
|
8/21/2020
|
-0.25 / -0.54%
|
46.50
|
46.95
|
45.90
|
45.90
|
46.29
|
12.36
|
351,090
|
|
|
8/20/2020
|
+0.55 / +1.21%
|
46.50
|
47.75
|
45.75
|
46.15
|
46.64
|
12.43
|
793,800
|
|
|
8/19/2020
|
+2.95 / +6.92%
|
42.70
|
45.60
|
42.70
|
45.60
|
44.94
|
12.28
|
1,240,760
|
|
|
8/18/2020
|
+0.75 / +1.79%
|
42.30
|
42.65
|
41.95
|
42.65
|
42.34
|
11.48
|
381,020
|
|
|
8/17/2020
|
-0.60 / -1.41%
|
42.50
|
42.50
|
41.55
|
41.90
|
41.94
|
11.28
|
277,260
|
|
|
8/14/2020
|
0.00 / 0.00%
|
42.70
|
42.75
|
41.60
|
42.50
|
42.21
|
11.44
|
538,760
|
|
|
8/13/2020
|
+0.30 / +0.71%
|
42.50
|
42.85
|
42.10
|
42.50
|
42.45
|
11.44
|
359,060
|
|
|
8/12/2020
|
-0.55 / -1.29%
|
43.00
|
43.00
|
41.85
|
42.20
|
42.33
|
11.36
|
404,540
|
|
|
8/11/2020
|
+0.15 / +0.35%
|
42.50
|
43.10
|
42.45
|
42.75
|
42.81
|
11.51
|
579,590
|
|
|
8/10/2020
|
0.00 / 0.00%
|
42.60
|
43.30
|
42.60
|
42.60
|
42.93
|
11.47
|
527,330
|
|
|
8/7/2020
|
-0.25 / -0.58%
|
43.00
|
43.60
|
42.20
|
42.60
|
42.87
|
11.47
|
579,380
|
|
|
8/6/2020
|
0.00 / 0.00%
|
42.40
|
43.35
|
41.90
|
42.85
|
42.70
|
11.54
|
501,560
|
|
|
8/5/2020
|
+1.85 / +4.51%
|
40.90
|
43.45
|
40.30
|
42.85
|
42.41
|
11.54
|
839,000
|
|
|
8/4/2020
|
+0.55 / +1.36%
|
41.00
|
42.00
|
39.80
|
41.00
|
40.85
|
11.04
|
493,870
|
|
|
8/3/2020
|
+1.70 / +4.39%
|
39.00
|
40.50
|
38.75
|
40.45
|
39.78
|
10.89
|
558,020
|
|
|
7/31/2020
|
-1.15 / -2.88%
|
39.00
|
39.90
|
38.75
|
38.75
|
39.02
|
10.43
|
608,670
|
|
|
7/30/2020
|
0.00 / 0.00%
|
39.90
|
40.50
|
39.50
|
39.90
|
39.90
|
10.74
|
465,630
|
|
|
7/29/2020
|
-0.65 / -1.60%
|
40.20
|
40.60
|
38.50
|
39.90
|
39.91
|
10.74
|
878,510
|
|
|
7/28/2020
|
+2.65 / +6.99%
|
39.10
|
40.55
|
38.15
|
40.55
|
39.55
|
10.92
|
538,130
|
|
|
7/27/2020
|
-1.55 / -3.93%
|
36.70
|
41.00
|
36.70
|
37.90
|
38.88
|
10.20
|
797,240
|
|
|
7/24/2020
|
-2.95 / -6.96%
|
41.90
|
42.40
|
39.45
|
39.45
|
40.08
|
10.62
|
1,115,570
|
|
|