|
|
Closing price on 10/17/2019
|
|
| Open |
6.36 |
| High |
6.45 |
| Low |
6.34 |
| Volume |
141,500 |
| Split-adjusted Price |
5.56 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
+0.05 / +0.79%
|
6.36
|
6.45
|
6.34
|
6.39
|
6.38
|
5.56
|
141,500
|
|
|
10/16/2019
|
-0.02 / -0.31%
|
6.35
|
6.36
|
6.30
|
6.34
|
6.33
|
5.51
|
169,730
|
|
|
10/15/2019
|
-0.14 / -2.15%
|
6.45
|
6.50
|
6.30
|
6.36
|
6.43
|
5.53
|
113,290
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.50
|
6.53
|
6.49
|
6.50
|
6.50
|
5.65
|
109,190
|
|
|
10/11/2019
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.65
|
168,020
|
|
|
10/10/2019
|
-0.04 / -0.62%
|
6.45
|
6.49
|
6.35
|
6.40
|
6.42
|
5.57
|
125,460
|
|
|
10/9/2019
|
-0.01 / -0.16%
|
6.45
|
6.55
|
6.43
|
6.44
|
6.47
|
5.60
|
155,080
|
|
|
10/8/2019
|
+0.05 / +0.78%
|
6.40
|
6.46
|
6.39
|
6.45
|
6.44
|
5.61
|
107,500
|
|
|
10/7/2019
|
+0.02 / +0.31%
|
6.40
|
6.52
|
6.40
|
6.40
|
6.47
|
5.57
|
107,490
|
|
|
10/4/2019
|
-0.08 / -1.24%
|
6.48
|
6.49
|
6.35
|
6.38
|
6.41
|
5.55
|
247,880
|
|
|
10/3/2019
|
-0.09 / -1.37%
|
6.55
|
6.55
|
6.40
|
6.46
|
6.46
|
5.62
|
65,490
|
|
|
10/2/2019
|
+0.05 / +0.77%
|
6.50
|
6.57
|
6.50
|
6.55
|
6.54
|
5.70
|
50,600
|
|
|
10/1/2019
|
-0.08 / -1.22%
|
6.58
|
6.61
|
6.50
|
6.50
|
6.57
|
5.65
|
69,260
|
|
|
9/30/2019
|
+0.03 / +0.46%
|
6.55
|
6.60
|
6.52
|
6.58
|
6.58
|
5.72
|
43,760
|
|
|
9/27/2019
|
-0.01 / -0.15%
|
6.62
|
6.62
|
6.50
|
6.55
|
6.57
|
5.70
|
61,230
|
|
|
9/26/2019
|
-0.01 / -0.15%
|
6.60
|
6.60
|
6.50
|
6.56
|
6.56
|
5.70
|
90,250
|
|
|
9/25/2019
|
-0.03 / -0.45%
|
6.55
|
6.60
|
6.55
|
6.57
|
6.56
|
5.71
|
53,780
|
|
|
9/24/2019
|
-0.03 / -0.45%
|
6.63
|
6.63
|
6.55
|
6.60
|
6.58
|
5.74
|
70,770
|
|
|
9/23/2019
|
-0.01 / -0.15%
|
6.64
|
6.70
|
6.57
|
6.63
|
6.62
|
5.77
|
65,450
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.71
|
6.71
|
6.18
|
6.64
|
6.51
|
5.77
|
74,190
|
|
|
9/19/2019
|
-0.06 / -0.90%
|
6.70
|
6.70
|
6.58
|
6.64
|
6.63
|
5.77
|
70,550
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.72
|
6.80
|
6.62
|
6.70
|
6.70
|
5.83
|
63,320
|
|
|
9/17/2019
|
-0.05 / -0.74%
|
6.83
|
6.83
|
6.56
|
6.70
|
6.72
|
5.83
|
76,370
|
|
|
9/16/2019
|
+0.10 / +1.50%
|
6.78
|
6.81
|
6.70
|
6.75
|
6.74
|
5.87
|
41,250
|
|
|
9/13/2019
|
-0.02 / -0.30%
|
6.67
|
6.67
|
6.50
|
6.65
|
6.61
|
5.78
|
74,550
|
|
|
9/12/2019
|
+0.07 / +1.06%
|
6.65
|
6.75
|
6.60
|
6.67
|
6.65
|
5.80
|
93,220
|
|
|
9/11/2019
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.67
|
5.74
|
84,160
|
|
|
9/10/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.65
|
6.80
|
6.79
|
5.91
|
100,830
|
|
|
9/9/2019
|
-0.03 / -0.43%
|
6.93
|
6.98
|
6.75
|
6.90
|
6.87
|
6.00
|
137,980
|
|
|
9/6/2019
|
+0.01 / +0.14%
|
6.92
|
6.98
|
6.90
|
6.93
|
6.93
|
6.03
|
143,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|