|
Closing price on 8/28/2015
|
|
| Open |
47.90 |
| High |
47.90 |
| Low |
46.30 |
| Volume |
49,470 |
| Split-adjusted Price |
4.60 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.40 / -0.85%
|
47.90
|
47.90
|
46.30
|
46.40
|
46.98
|
4.60
|
49,470
|
|
|
8/27/2015
|
-0.90 / -1.89%
|
47.70
|
47.90
|
46.80
|
46.80
|
47.10
|
4.64
|
20,510
|
|
|
8/26/2015
|
+0.10 / +0.21%
|
48.30
|
48.30
|
46.00
|
47.70
|
47.11
|
4.72
|
160,380
|
|
|
8/25/2015
|
-1.10 / -2.26%
|
49.20
|
49.20
|
46.00
|
47.60
|
48.05
|
4.71
|
130,340
|
|
|
8/24/2015
|
-1.00 / -2.01%
|
48.70
|
48.70
|
47.80
|
48.70
|
48.40
|
4.82
|
48,760
|
|
|
8/21/2015
|
+0.70 / +1.43%
|
49.00
|
49.90
|
48.20
|
49.70
|
49.03
|
4.92
|
104,370
|
|
|
8/20/2015
|
+0.60 / +1.24%
|
48.60
|
49.00
|
47.20
|
49.00
|
48.21
|
4.85
|
102,480
|
|
|
8/19/2015
|
+0.40 / +0.83%
|
48.00
|
48.90
|
47.90
|
48.40
|
48.27
|
4.79
|
25,460
|
|
|
8/18/2015
|
-0.40 / -0.83%
|
47.90
|
48.20
|
47.60
|
48.00
|
47.93
|
4.75
|
47,070
|
|
|
8/17/2015
|
-0.40 / -0.82%
|
46.60
|
48.60
|
46.60
|
48.40
|
47.64
|
4.79
|
49,820
|
|
|
8/14/2015
|
-0.10 / -0.20%
|
47.50
|
48.90
|
47.30
|
48.80
|
47.62
|
4.83
|
3,570
|
|
|
8/13/2015
|
+0.90 / +1.88%
|
48.00
|
49.00
|
45.90
|
48.90
|
47.55
|
4.84
|
14,720
|
|
|
8/12/2015
|
-0.50 / -1.03%
|
48.60
|
49.50
|
47.00
|
48.00
|
47.64
|
4.75
|
25,000
|
|
|
8/11/2015
|
-2.50 / -4.90%
|
51.50
|
53.50
|
48.50
|
48.50
|
51.95
|
4.80
|
22,830
|
|
|
8/10/2015
|
+3.10 / +6.47%
|
47.90
|
51.00
|
47.90
|
51.00
|
50.13
|
5.05
|
11,530
|
|
|
8/7/2015
|
-3.60 / -6.99%
|
47.90
|
51.50
|
47.90
|
47.90
|
47.97
|
4.74
|
23,890
|
|
|
8/6/2015
|
-3.50 / -6.36%
|
53.50
|
53.50
|
51.50
|
51.50
|
52.14
|
5.10
|
23,650
|
|
|
8/5/2015
|
+1.50 / +2.80%
|
53.50
|
55.00
|
53.00
|
55.00
|
53.45
|
5.45
|
19,420
|
|
|
8/4/2015
|
-4.00 / -6.96%
|
57.50
|
58.00
|
53.50
|
53.50
|
56.62
|
5.30
|
109,220
|
|
|
8/3/2015
|
+57.50 / +0.00%
|
62.00
|
62.00
|
57.00
|
57.50
|
60.40
|
5.70
|
313,220
|
|
|