|
Closing price on 10/23/2017
|
|
Open |
10.55 |
High |
10.65 |
Low |
9.98 |
Volume |
961,222 |
Split-adjusted Price |
7.78 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2017
|
-0.65 / -6.10%
|
10.55
|
10.65
|
9.98
|
10.00
|
10.18
|
7.78
|
961,222
|
|
10/20/2017
|
-0.30 / -2.74%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.75
|
8.28
|
956,742
|
|
10/19/2017
|
-0.20 / -1.79%
|
11.15
|
11.15
|
10.80
|
10.95
|
10.90
|
8.52
|
862,552
|
|
10/18/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.15
|
11.12
|
8.67
|
875,442
|
|
10/17/2017
|
-0.15 / -1.33%
|
11.30
|
11.35
|
10.70
|
11.15
|
11.08
|
8.67
|
958,592
|
|
10/16/2017
|
-0.20 / -1.74%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.37
|
8.79
|
780,992
|
|
10/13/2017
|
-1.10 / -8.73%
|
11.65
|
11.70
|
11.45
|
11.50
|
11.57
|
8.95
|
798,852
|
|
10/12/2017
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.55
|
12.60
|
12.62
|
8.96
|
1,012,032
|
|
10/11/2017
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.62
|
9.00
|
1,077,992
|
|
10/10/2017
|
-0.10 / -0.78%
|
12.70
|
12.85
|
12.60
|
12.75
|
12.66
|
9.07
|
988,922
|
|
10/9/2017
|
+0.20 / +1.58%
|
12.75
|
12.85
|
12.65
|
12.85
|
12.74
|
9.14
|
1,102,662
|
|
10/6/2017
|
-0.15 / -1.17%
|
13.15
|
13.15
|
12.65
|
12.65
|
12.79
|
9.00
|
1,362,802
|
|
10/5/2017
|
-0.20 / -1.54%
|
13.05
|
13.10
|
12.80
|
12.80
|
12.89
|
9.11
|
1,515,472
|
|
10/4/2017
|
+0.05 / +0.39%
|
13.15
|
13.25
|
12.95
|
13.00
|
13.08
|
9.25
|
1,277,592
|
|
10/3/2017
|
-0.05 / -0.38%
|
12.95
|
13.05
|
12.70
|
12.95
|
12.92
|
9.21
|
1,240,772
|
|
10/2/2017
|
-0.15 / -1.14%
|
13.05
|
13.35
|
12.95
|
13.00
|
13.16
|
9.25
|
1,173,882
|
|
9/29/2017
|
-0.05 / -0.38%
|
13.05
|
13.15
|
13.00
|
13.15
|
13.07
|
9.36
|
983,402
|
|
9/28/2017
|
-0.05 / -0.38%
|
13.15
|
13.25
|
13.00
|
13.20
|
13.14
|
9.39
|
1,060,712
|
|
9/27/2017
|
+0.10 / +0.76%
|
13.15
|
13.25
|
13.10
|
13.25
|
13.16
|
9.43
|
1,306,682
|
|
9/26/2017
|
-0.25 / -1.87%
|
13.30
|
13.40
|
13.05
|
13.15
|
13.15
|
9.36
|
238,770
|
|
9/25/2017
|
+0.55 / +4.28%
|
12.85
|
13.40
|
12.85
|
13.40
|
13.16
|
9.53
|
635,740
|
|
9/22/2017
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.80
|
12.85
|
12.84
|
9.14
|
157,820
|
|
9/21/2017
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.88
|
9.14
|
125,610
|
|
9/20/2017
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.85
|
9.14
|
175,970
|
|
9/19/2017
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.92
|
9.18
|
199,020
|
|
9/18/2017
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
12.95
|
12.93
|
9.21
|
208,190
|
|
9/15/2017
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.95
|
9.18
|
117,260
|
|
9/14/2017
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
12.95
|
13.01
|
9.21
|
236,640
|
|
9/13/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
9.18
|
277,240
|
|
9/12/2017
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
9.18
|
110,030
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,550,800
|
8.49
|
0.12%
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|