|
|
Closing price on 1/4/2022
|
|
| Open |
15.80 |
| High |
16.35 |
| Low |
15.40 |
| Volume |
1,621,600 |
| Split-adjusted Price |
16.35 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+1.05 / +6.86%
|
15.80
|
16.35
|
15.40
|
16.35
|
16.21
|
16.35
|
1,621,600
|
|
|
12/31/2021
|
+0.35 / +2.34%
|
14.85
|
15.60
|
14.85
|
15.30
|
15.35
|
15.30
|
950,800
|
|
|
12/30/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
14.95
|
14.98
|
14.95
|
532,600
|
|
|
12/29/2021
|
-0.05 / -0.33%
|
15.05
|
15.50
|
15.00
|
15.05
|
15.09
|
15.05
|
605,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.10
|
15.07
|
15.10
|
934,400
|
|
|
12/27/2021
|
-0.15 / -0.98%
|
15.20
|
16.00
|
15.05
|
15.10
|
15.40
|
15.10
|
945,400
|
|
|
12/24/2021
|
-0.10 / -0.65%
|
15.15
|
15.80
|
15.15
|
15.25
|
15.44
|
15.25
|
530,000
|
|
|
12/23/2021
|
-0.45 / -2.85%
|
14.75
|
15.95
|
14.75
|
15.35
|
15.36
|
15.35
|
1,137,200
|
|
|
12/22/2021
|
-0.35 / -2.17%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.90
|
15.80
|
1,379,000
|
|
|
12/21/2021
|
+0.35 / +2.22%
|
16.80
|
16.80
|
16.00
|
16.15
|
16.38
|
16.15
|
765,300
|
|
|
12/20/2021
|
+1.00 / +6.76%
|
15.00
|
15.80
|
14.70
|
15.80
|
15.45
|
15.80
|
1,333,700
|
|
|
12/17/2021
|
+0.45 / +3.14%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.78
|
14.80
|
1,467,400
|
|
|
12/16/2021
|
-0.40 / -2.71%
|
15.00
|
15.00
|
14.10
|
14.35
|
14.46
|
14.35
|
944,100
|
|
|
12/15/2021
|
-0.05 / -0.34%
|
14.80
|
15.05
|
14.65
|
14.75
|
14.90
|
14.75
|
469,800
|
|
|
12/14/2021
|
-0.40 / -2.63%
|
15.20
|
15.25
|
14.15
|
14.80
|
14.67
|
14.80
|
1,627,300
|
|
|
12/13/2021
|
+0.25 / +1.67%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.14
|
15.20
|
783,500
|
|
|
12/10/2021
|
-0.20 / -1.32%
|
15.15
|
15.20
|
14.80
|
14.95
|
14.93
|
14.95
|
820,700
|
|
|
12/9/2021
|
+0.15 / +1.00%
|
14.50
|
15.50
|
14.50
|
15.15
|
15.08
|
15.15
|
909,200
|
|
|
12/8/2021
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.85
|
15.00
|
15.14
|
15.00
|
1,176,100
|
|
|
12/7/2021
|
+0.95 / +6.44%
|
14.10
|
15.75
|
14.10
|
15.70
|
15.37
|
15.70
|
1,037,000
|
|
|
12/6/2021
|
-1.10 / -6.94%
|
15.90
|
15.90
|
14.75
|
14.75
|
15.21
|
14.75
|
1,928,500
|
|
|
12/3/2021
|
-1.15 / -6.76%
|
16.50
|
17.00
|
15.85
|
15.85
|
16.25
|
15.85
|
2,212,700
|
|
|
12/2/2021
|
-0.65 / -3.68%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.28
|
17.00
|
1,170,500
|
|
|
12/1/2021
|
-0.45 / -2.49%
|
18.00
|
18.00
|
17.30
|
17.65
|
17.64
|
17.65
|
1,513,800
|
|
|
11/30/2021
|
+1.10 / +6.47%
|
17.25
|
18.15
|
17.25
|
18.10
|
17.93
|
18.10
|
1,990,100
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.00
|
17.15
|
16.00
|
17.00
|
16.61
|
17.00
|
2,705,700
|
|
|
11/26/2021
|
-0.50 / -2.86%
|
17.05
|
17.60
|
16.30
|
17.00
|
16.98
|
17.00
|
2,656,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.97
|
17.50
|
2,445,200
|
|
|
11/24/2021
|
+1.10 / +6.71%
|
17.50
|
17.50
|
16.40
|
17.50
|
17.16
|
17.50
|
3,350,200
|
|
|
11/23/2021
|
+1.05 / +6.84%
|
15.00
|
16.40
|
14.50
|
16.40
|
15.63
|
16.40
|
1,946,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,088,800
|
9.43
|
-0.21%
|
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|