|
Closing price on 1/5/2021
|
|
| Open |
83.60 |
| High |
85.00 |
| Low |
82.50 |
| Volume |
443,500 |
| Split-adjusted Price |
17.03 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-2.40 / -2.81%
|
83.60
|
85.00
|
82.50
|
82.90
|
83.55
|
17.03
|
443,500
|
|
|
1/4/2021
|
-0.40 / -0.47%
|
86.90
|
86.90
|
84.30
|
85.30
|
85.22
|
17.52
|
177,900
|
|
|
12/31/2020
|
+3.10 / +3.75%
|
87.50
|
87.50
|
83.50
|
85.70
|
86.16
|
17.60
|
292,240
|
|
|
12/30/2020
|
+5.40 / +6.99%
|
78.50
|
82.60
|
77.50
|
82.60
|
81.05
|
16.97
|
695,840
|
|
|
12/29/2020
|
-0.20 / -0.26%
|
77.40
|
77.60
|
76.50
|
77.20
|
76.95
|
15.86
|
192,660
|
|
|
12/28/2020
|
+0.50 / +0.65%
|
78.50
|
78.50
|
76.10
|
77.40
|
77.02
|
15.90
|
225,480
|
|
|
12/25/2020
|
+0.60 / +0.79%
|
76.00
|
77.20
|
75.10
|
76.90
|
76.09
|
15.80
|
196,560
|
|
|
12/24/2020
|
-1.80 / -2.30%
|
78.00
|
78.50
|
74.20
|
76.30
|
75.78
|
15.67
|
255,210
|
|
|
12/23/2020
|
0.00 / 0.00%
|
78.20
|
79.60
|
78.10
|
78.10
|
78.59
|
16.04
|
325,130
|
|
|
12/22/2020
|
+0.40 / +0.51%
|
77.70
|
78.40
|
76.80
|
78.10
|
77.56
|
16.04
|
167,740
|
|
|
12/21/2020
|
-0.60 / -0.77%
|
77.50
|
79.70
|
77.50
|
77.70
|
78.30
|
15.96
|
244,490
|
|
|
12/18/2020
|
-0.60 / -0.76%
|
79.50
|
79.50
|
77.00
|
78.30
|
77.87
|
16.08
|
215,360
|
|
|
12/17/2020
|
-0.20 / -0.25%
|
79.10
|
79.10
|
76.50
|
78.90
|
77.79
|
16.21
|
334,150
|
|
|
12/16/2020
|
+0.10 / +0.13%
|
80.30
|
80.30
|
79.00
|
79.10
|
79.74
|
16.25
|
218,000
|
|
|
12/15/2020
|
-0.10 / -0.13%
|
79.00
|
80.20
|
77.90
|
79.00
|
79.10
|
16.23
|
259,990
|
|
|
12/14/2020
|
+2.00 / +2.59%
|
77.20
|
79.90
|
76.40
|
79.10
|
78.05
|
16.25
|
493,950
|
|
|
12/11/2020
|
+0.90 / +1.18%
|
76.00
|
77.30
|
76.00
|
77.10
|
76.69
|
15.84
|
413,100
|
|
|
12/10/2020
|
-0.60 / -0.78%
|
76.80
|
77.80
|
75.30
|
76.20
|
75.93
|
15.65
|
297,220
|
|
|
12/9/2020
|
-0.80 / -1.03%
|
77.60
|
78.00
|
76.40
|
76.80
|
76.83
|
15.77
|
259,600
|
|
|
12/8/2020
|
+2.00 / +2.65%
|
76.00
|
78.00
|
76.00
|
77.60
|
77.10
|
15.94
|
456,910
|
|
|
12/7/2020
|
+1.40 / +1.89%
|
74.20
|
76.80
|
74.20
|
75.60
|
75.81
|
15.53
|
351,340
|
|
|
12/4/2020
|
-1.40 / -1.85%
|
76.50
|
76.50
|
74.20
|
74.20
|
74.69
|
15.24
|
289,420
|
|
|
12/3/2020
|
+1.80 / +2.44%
|
74.20
|
76.50
|
74.00
|
75.60
|
75.07
|
15.53
|
253,220
|
|
|
12/2/2020
|
-3.50 / -4.53%
|
77.30
|
77.40
|
73.70
|
73.80
|
75.10
|
15.16
|
680,020
|
|
|
12/1/2020
|
+0.30 / +0.39%
|
76.00
|
77.80
|
75.50
|
77.30
|
76.22
|
15.88
|
302,860
|
|
|
11/30/2020
|
-0.70 / -0.90%
|
77.70
|
77.70
|
76.90
|
77.00
|
77.30
|
15.82
|
272,860
|
|
|
11/27/2020
|
-0.40 / -0.51%
|
78.10
|
79.40
|
77.00
|
77.70
|
77.68
|
15.96
|
327,760
|
|
|
11/26/2020
|
+1.10 / +1.43%
|
77.00
|
79.00
|
75.80
|
78.10
|
77.60
|
16.04
|
340,660
|
|
|
11/25/2020
|
+2.00 / +2.67%
|
75.00
|
77.50
|
73.50
|
77.00
|
75.04
|
15.82
|
474,150
|
|
|
11/24/2020
|
-0.80 / -1.06%
|
76.00
|
77.50
|
73.40
|
75.00
|
74.84
|
15.41
|
503,200
|
|
|