|
|
Closing price on 1/20/2020
|
|
| Open |
6.71 |
| High |
6.76 |
| Low |
6.67 |
| Volume |
134,620 |
| Split-adjusted Price |
5.81 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.02 / -0.30%
|
6.71
|
6.76
|
6.67
|
6.68
|
6.70
|
5.81
|
134,620
|
|
|
1/17/2020
|
-0.02 / -0.30%
|
6.73
|
6.73
|
6.67
|
6.70
|
6.72
|
5.83
|
144,390
|
|
|
1/16/2020
|
+0.01 / +0.15%
|
6.72
|
6.78
|
6.70
|
6.72
|
6.73
|
5.84
|
158,370
|
|
|
1/15/2020
|
-0.02 / -0.30%
|
6.75
|
6.77
|
6.69
|
6.71
|
6.73
|
5.83
|
161,730
|
|
|
1/14/2020
|
+0.08 / +1.20%
|
6.65
|
6.76
|
6.65
|
6.73
|
6.70
|
5.85
|
154,940
|
|
|
1/13/2020
|
+0.08 / +1.22%
|
6.57
|
6.65
|
6.51
|
6.65
|
6.58
|
5.78
|
132,830
|
|
|
1/10/2020
|
-0.03 / -0.45%
|
6.60
|
6.60
|
6.50
|
6.57
|
6.57
|
5.71
|
177,980
|
|
|
1/9/2020
|
+0.10 / +1.54%
|
6.50
|
6.67
|
6.50
|
6.60
|
6.59
|
5.74
|
194,870
|
|
|
1/8/2020
|
-0.07 / -1.07%
|
6.57
|
6.58
|
6.43
|
6.50
|
6.53
|
5.65
|
157,820
|
|
|
1/7/2020
|
+0.07 / +1.08%
|
6.51
|
6.60
|
6.50
|
6.57
|
6.55
|
5.71
|
178,510
|
|
|
1/6/2020
|
0.00 / 0.00%
|
6.55
|
6.65
|
6.42
|
6.50
|
6.54
|
5.65
|
162,110
|
|
|
1/3/2020
|
-0.20 / -2.99%
|
6.72
|
6.80
|
6.50
|
6.50
|
6.64
|
5.65
|
221,400
|
|
|
1/2/2020
|
-0.13 / -1.90%
|
6.83
|
6.88
|
6.70
|
6.70
|
6.80
|
5.83
|
285,850
|
|
|
12/31/2019
|
-0.05 / -0.73%
|
6.88
|
6.93
|
6.83
|
6.83
|
6.88
|
5.94
|
210,710
|
|
|
12/30/2019
|
-0.03 / -0.43%
|
6.91
|
6.97
|
6.80
|
6.88
|
6.91
|
5.98
|
279,840
|
|
|
12/27/2019
|
-0.04 / -0.58%
|
6.95
|
6.97
|
6.87
|
6.91
|
6.91
|
6.01
|
295,160
|
|
|
12/26/2019
|
-0.15 / -2.11%
|
7.10
|
7.14
|
6.91
|
6.95
|
7.01
|
6.04
|
316,380
|
|
|
12/25/2019
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.87
|
6.17
|
589,690
|
|
|
12/24/2019
|
-0.03 / -0.44%
|
6.83
|
6.86
|
6.79
|
6.80
|
6.82
|
5.91
|
351,540
|
|
|
12/23/2019
|
+0.01 / +0.15%
|
6.80
|
6.90
|
6.80
|
6.83
|
6.84
|
5.94
|
314,100
|
|
|
12/20/2019
|
-0.01 / -0.15%
|
6.83
|
6.86
|
6.72
|
6.82
|
6.83
|
5.93
|
309,540
|
|
|
12/19/2019
|
-0.01 / -0.15%
|
6.84
|
6.88
|
6.76
|
6.83
|
6.84
|
5.94
|
309,350
|
|
|
12/18/2019
|
-0.06 / -0.87%
|
6.90
|
6.90
|
6.80
|
6.84
|
6.84
|
5.95
|
333,610
|
|
|
12/17/2019
|
-0.08 / -1.15%
|
6.98
|
7.00
|
6.85
|
6.90
|
6.93
|
6.00
|
277,170
|
|
|
12/16/2019
|
+0.12 / +1.75%
|
6.95
|
6.98
|
6.86
|
6.98
|
6.91
|
6.07
|
404,300
|
|
|
12/13/2019
|
+0.01 / +0.15%
|
6.85
|
6.86
|
6.80
|
6.86
|
6.83
|
5.97
|
349,210
|
|
|
12/12/2019
|
+0.05 / +0.74%
|
6.80
|
6.90
|
6.78
|
6.85
|
6.83
|
5.96
|
437,330
|
|
|
12/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.84
|
6.70
|
6.80
|
6.78
|
5.91
|
459,300
|
|
|
12/10/2019
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.64
|
6.70
|
6.69
|
5.83
|
439,610
|
|
|
12/9/2019
|
+0.10 / +1.50%
|
6.65
|
6.79
|
6.65
|
6.75
|
6.74
|
5.87
|
214,010
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|