|
|
Closing price on 1/11/2019
|
|
| Open |
7.07 |
| High |
7.20 |
| Low |
7.03 |
| Volume |
146,260 |
| Split-adjusted Price |
6.26 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.13 / +1.84%
|
7.07
|
7.20
|
7.03
|
7.20
|
7.08
|
6.26
|
146,260
|
|
|
1/10/2019
|
+0.04 / +0.57%
|
7.03
|
7.09
|
6.90
|
7.07
|
7.03
|
6.15
|
153,520
|
|
|
1/9/2019
|
+0.04 / +0.57%
|
6.99
|
7.05
|
6.99
|
7.03
|
7.01
|
6.11
|
174,370
|
|
|
1/8/2019
|
+0.22 / +3.25%
|
6.77
|
7.00
|
6.70
|
6.99
|
6.85
|
6.08
|
164,650
|
|
|
1/7/2019
|
+0.17 / +2.58%
|
6.62
|
6.77
|
6.62
|
6.77
|
6.71
|
5.89
|
144,540
|
|
|
1/4/2019
|
+0.03 / +0.46%
|
6.57
|
6.63
|
6.55
|
6.60
|
6.58
|
5.74
|
141,140
|
|
|
1/3/2019
|
-0.05 / -0.76%
|
6.62
|
6.65
|
6.57
|
6.57
|
6.60
|
5.71
|
136,190
|
|
|
1/2/2019
|
+0.02 / +0.30%
|
6.60
|
6.68
|
6.60
|
6.62
|
6.64
|
5.76
|
140,980
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.60
|
6.62
|
6.58
|
6.60
|
6.60
|
5.74
|
140,170
|
|
|
12/27/2018
|
+0.13 / +2.01%
|
6.49
|
6.60
|
6.49
|
6.60
|
6.54
|
5.74
|
146,470
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.45
|
6.48
|
6.43
|
6.47
|
6.47
|
5.63
|
175,540
|
|
|
12/25/2018
|
-0.12 / -1.82%
|
6.53
|
6.55
|
6.43
|
6.47
|
6.47
|
5.63
|
156,090
|
|
|
12/24/2018
|
+0.02 / +0.30%
|
6.57
|
6.65
|
6.56
|
6.59
|
6.59
|
5.73
|
148,450
|
|
|
12/21/2018
|
0.00 / 0.00%
|
6.56
|
6.57
|
6.52
|
6.57
|
6.56
|
5.71
|
134,670
|
|
|
12/20/2018
|
-0.03 / -0.45%
|
6.52
|
6.60
|
6.52
|
6.57
|
6.59
|
5.71
|
146,650
|
|
|
12/19/2018
|
0.00 / 0.00%
|
6.58
|
6.63
|
6.58
|
6.60
|
6.60
|
5.74
|
137,400
|
|
|
12/18/2018
|
-0.11 / -1.64%
|
6.61
|
6.68
|
6.60
|
6.60
|
6.62
|
5.74
|
164,090
|
|
|
12/17/2018
|
-0.09 / -1.32%
|
6.76
|
6.80
|
6.71
|
6.71
|
6.74
|
5.83
|
139,990
|
|
|
12/14/2018
|
-0.05 / -0.73%
|
6.81
|
6.84
|
6.70
|
6.80
|
6.80
|
5.91
|
148,280
|
|
|
12/13/2018
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.84
|
6.85
|
6.85
|
5.96
|
148,530
|
|
|
12/12/2018
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.80
|
6.85
|
6.84
|
5.96
|
149,810
|
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
6.85
|
6.74
|
6.80
|
6.78
|
5.91
|
531,690
|
|
|
12/10/2018
|
-0.06 / -0.87%
|
6.81
|
6.86
|
6.79
|
6.80
|
6.81
|
5.91
|
143,820
|
|
|
12/7/2018
|
0.00 / 0.00%
|
6.82
|
6.94
|
6.82
|
6.86
|
6.89
|
5.97
|
144,940
|
|
|
12/6/2018
|
-0.04 / -0.58%
|
6.91
|
6.91
|
6.81
|
6.86
|
6.87
|
5.97
|
140,380
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.85
|
6.98
|
6.75
|
6.90
|
6.87
|
6.00
|
175,920
|
|
|
12/4/2018
|
-0.10 / -1.43%
|
6.80
|
6.95
|
6.80
|
6.90
|
6.89
|
6.00
|
183,800
|
|
|
12/3/2018
|
+0.22 / +3.24%
|
6.89
|
7.10
|
6.78
|
7.00
|
6.88
|
6.09
|
137,840
|
|
|
11/30/2018
|
-0.05 / -0.73%
|
6.71
|
6.80
|
6.70
|
6.78
|
6.73
|
5.90
|
147,930
|
|
|
11/29/2018
|
+0.03 / +0.44%
|
6.91
|
7.00
|
6.79
|
6.83
|
6.84
|
5.94
|
186,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|