|
Closing price on 10/14/2015
|
|
| Open |
38.90 |
| High |
38.90 |
| Low |
38.00 |
| Volume |
84,390 |
| Split-adjusted Price |
5.03 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
-0.20 / -0.52%
|
38.90
|
38.90
|
38.00
|
38.30
|
38.45
|
5.03
|
84,390
|
|
|
10/13/2015
|
+1.70 / +4.62%
|
36.70
|
38.50
|
36.30
|
38.50
|
36.82
|
5.06
|
100,500
|
|
|
10/12/2015
|
-2.00 / -5.15%
|
39.90
|
39.90
|
36.80
|
36.80
|
39.20
|
4.84
|
89,850
|
|
|
10/9/2015
|
-11.20 / -22.40%
|
38.50
|
40.00
|
38.00
|
38.80
|
38.93
|
5.10
|
80,930
|
|
|
10/8/2015
|
+0.60 / +1.21%
|
49.90
|
50.50
|
49.70
|
50.00
|
49.91
|
4.95
|
92,140
|
|
|
10/7/2015
|
-1.10 / -2.18%
|
50.00
|
51.50
|
49.20
|
49.40
|
49.44
|
4.89
|
49,580
|
|
|
10/6/2015
|
0.00 / 0.00%
|
50.50
|
52.50
|
50.00
|
50.50
|
51.41
|
5.00
|
102,720
|
|
|
10/5/2015
|
+0.90 / +1.81%
|
49.60
|
51.50
|
49.50
|
50.50
|
50.12
|
5.00
|
77,660
|
|
|
10/2/2015
|
+2.50 / +5.31%
|
47.50
|
50.00
|
47.50
|
49.60
|
48.69
|
4.91
|
168,090
|
|
|
10/1/2015
|
+0.40 / +0.86%
|
46.80
|
47.50
|
46.60
|
47.10
|
47.19
|
4.67
|
34,670
|
|
|
9/30/2015
|
+0.70 / +1.52%
|
46.80
|
46.80
|
46.00
|
46.70
|
46.60
|
4.63
|
25,130
|
|
|
9/29/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.20
|
46.00
|
45.98
|
4.56
|
47,480
|
|
|
9/28/2015
|
-0.20 / -0.43%
|
46.10
|
46.10
|
45.90
|
46.00
|
46.00
|
4.56
|
50,280
|
|
|
9/25/2015
|
-0.10 / -0.22%
|
46.30
|
46.30
|
46.00
|
46.20
|
46.17
|
4.58
|
30,020
|
|
|
9/24/2015
|
-0.20 / -0.43%
|
46.80
|
46.80
|
44.90
|
46.30
|
46.19
|
4.59
|
47,390
|
|
|
9/23/2015
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.40
|
46.50
|
46.65
|
4.61
|
6,260
|
|
|
9/22/2015
|
+0.60 / +1.30%
|
46.20
|
46.80
|
46.00
|
46.80
|
46.41
|
4.64
|
78,730
|
|
|
9/21/2015
|
-0.10 / -0.22%
|
46.00
|
46.70
|
45.70
|
46.20
|
46.03
|
4.58
|
41,170
|
|
|
9/18/2015
|
+0.40 / +0.87%
|
45.90
|
47.00
|
45.90
|
46.30
|
46.39
|
4.59
|
44,790
|
|
|
9/17/2015
|
+1.40 / +3.15%
|
44.50
|
46.30
|
44.50
|
45.90
|
45.44
|
4.55
|
43,750
|
|
|
9/16/2015
|
-0.30 / -0.67%
|
44.40
|
44.90
|
44.30
|
44.50
|
44.51
|
4.41
|
71,540
|
|
|
9/15/2015
|
-0.10 / -0.22%
|
44.90
|
44.90
|
43.00
|
44.80
|
44.84
|
4.44
|
12,800
|
|
|
9/14/2015
|
0.00 / 0.00%
|
44.90
|
45.90
|
44.80
|
44.90
|
45.47
|
4.45
|
69,820
|
|
|
9/11/2015
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.80
|
44.90
|
44.92
|
4.45
|
17,410
|
|
|
9/10/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.80
|
44.90
|
44.90
|
4.45
|
186,670
|
|
|
9/9/2015
|
-0.40 / -0.88%
|
45.50
|
45.50
|
44.90
|
44.90
|
45.19
|
4.45
|
59,660
|
|
|
9/8/2015
|
-0.30 / -0.66%
|
45.30
|
45.50
|
45.00
|
45.30
|
45.28
|
4.49
|
57,180
|
|
|
9/7/2015
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.00
|
45.60
|
45.64
|
4.52
|
82,270
|
|
|
9/4/2015
|
-0.70 / -1.51%
|
46.60
|
46.60
|
45.60
|
45.60
|
46.21
|
4.52
|
16,340
|
|
|
9/3/2015
|
-0.20 / -0.43%
|
46.70
|
46.70
|
45.60
|
46.30
|
46.02
|
4.59
|
105,250
|
|
|