|
Closing price on 1/8/2018
|
|
| Open |
9.19 |
| High |
9.20 |
| Low |
9.11 |
| Volume |
182,650 |
| Split-adjusted Price |
7.09 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
-0.07 / -0.76%
|
9.19
|
9.20
|
9.11
|
9.11
|
9.15
|
7.09
|
182,650
|
|
|
1/5/2018
|
-0.07 / -0.76%
|
9.27
|
9.28
|
9.17
|
9.18
|
9.22
|
7.14
|
118,100
|
|
|
1/4/2018
|
+0.11 / +1.20%
|
9.16
|
9.28
|
9.10
|
9.25
|
9.20
|
7.20
|
364,250
|
|
|
1/3/2018
|
-0.04 / -0.44%
|
9.17
|
9.21
|
9.10
|
9.14
|
9.17
|
7.11
|
322,470
|
|
|
1/2/2018
|
-0.02 / -0.22%
|
9.29
|
9.30
|
9.13
|
9.18
|
9.17
|
7.14
|
169,370
|
|
|
12/29/2017
|
-0.03 / -0.33%
|
9.30
|
9.30
|
8.65
|
9.20
|
9.17
|
7.16
|
376,660
|
|
|
12/28/2017
|
+0.05 / +0.54%
|
9.20
|
9.24
|
9.18
|
9.23
|
9.20
|
7.18
|
187,630
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.19
|
9.25
|
9.16
|
9.18
|
9.18
|
7.14
|
201,670
|
|
|
12/26/2017
|
+0.02 / +0.22%
|
9.16
|
9.26
|
9.16
|
9.18
|
9.19
|
7.14
|
163,800
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.22
|
9.30
|
9.15
|
9.16
|
9.20
|
7.13
|
140,270
|
|
|
12/22/2017
|
-0.12 / -1.29%
|
9.25
|
9.40
|
9.15
|
9.16
|
9.21
|
7.13
|
218,510
|
|
|
12/21/2017
|
-0.12 / -1.28%
|
9.69
|
9.69
|
9.26
|
9.28
|
9.41
|
7.22
|
211,350
|
|
|
12/20/2017
|
-0.12 / -1.26%
|
9.50
|
9.52
|
9.39
|
9.40
|
9.42
|
7.31
|
448,630
|
|
|
12/19/2017
|
-0.14 / -1.45%
|
9.68
|
9.70
|
9.41
|
9.52
|
9.59
|
7.41
|
302,190
|
|
|
12/18/2017
|
+0.29 / +3.09%
|
9.40
|
9.66
|
9.40
|
9.66
|
9.57
|
7.51
|
937,580
|
|
|
12/15/2017
|
+0.17 / +1.85%
|
9.21
|
9.58
|
9.21
|
9.37
|
9.37
|
7.29
|
629,090
|
|
|
12/14/2017
|
+0.14 / +1.55%
|
9.06
|
9.22
|
9.06
|
9.20
|
9.15
|
7.16
|
242,070
|
|
|
12/13/2017
|
-0.08 / -0.88%
|
9.14
|
9.15
|
9.01
|
9.06
|
9.06
|
7.05
|
249,670
|
|
|
12/12/2017
|
-0.02 / -0.22%
|
9.17
|
9.17
|
8.96
|
9.14
|
9.06
|
7.11
|
520,820
|
|
|
12/11/2017
|
-0.15 / -1.61%
|
9.26
|
9.30
|
9.14
|
9.16
|
9.17
|
7.13
|
272,250
|
|
|
12/8/2017
|
-0.04 / -0.43%
|
9.32
|
9.35
|
9.28
|
9.31
|
9.31
|
7.24
|
339,020
|
|
|
12/7/2017
|
-0.09 / -0.95%
|
9.40
|
9.47
|
9.35
|
9.35
|
9.39
|
7.27
|
380,820
|
|
|
12/6/2017
|
-0.08 / -0.84%
|
9.58
|
9.58
|
9.30
|
9.44
|
9.46
|
7.34
|
221,260
|
|
|
12/5/2017
|
-0.12 / -1.24%
|
9.65
|
9.65
|
9.50
|
9.52
|
9.58
|
7.41
|
527,540
|
|
|
12/4/2017
|
+0.01 / +0.10%
|
9.63
|
9.68
|
9.56
|
9.64
|
9.62
|
7.50
|
337,790
|
|
|
12/1/2017
|
+0.03 / +0.31%
|
9.68
|
9.70
|
9.56
|
9.63
|
9.64
|
7.49
|
350,730
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.62
|
9.70
|
9.52
|
9.60
|
9.61
|
7.47
|
415,520
|
|
|
11/29/2017
|
-0.18 / -1.84%
|
9.73
|
9.80
|
9.50
|
9.60
|
9.62
|
7.47
|
378,380
|
|
|
11/28/2017
|
+0.03 / +0.31%
|
9.80
|
9.88
|
9.66
|
9.78
|
9.79
|
7.61
|
602,300
|
|
|
11/27/2017
|
+0.43 / +4.61%
|
9.55
|
9.80
|
9.50
|
9.75
|
9.71
|
7.58
|
532,430
|
|
|