|
Closing price on 11/12/2019
|
|
Open |
6.72 |
High |
6.74 |
Low |
6.68 |
Volume |
207,380 |
Split-adjusted Price |
5.86 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2019
|
+0.04 / +0.60%
|
6.72
|
6.74
|
6.68
|
6.74
|
6.72
|
5.86
|
207,380
|
|
11/11/2019
|
-0.13 / -1.90%
|
6.83
|
6.85
|
6.70
|
6.70
|
6.80
|
5.83
|
238,930
|
|
11/8/2019
|
+0.01 / +0.15%
|
6.82
|
6.87
|
6.81
|
6.83
|
6.84
|
5.94
|
182,490
|
|
11/7/2019
|
+0.02 / +0.29%
|
6.78
|
6.87
|
6.78
|
6.82
|
6.84
|
5.93
|
230,850
|
|
11/6/2019
|
+0.10 / +1.49%
|
6.65
|
6.80
|
6.65
|
6.80
|
6.75
|
5.91
|
255,320
|
|
11/5/2019
|
+0.07 / +1.06%
|
6.63
|
6.70
|
6.63
|
6.70
|
6.66
|
5.83
|
202,750
|
|
11/4/2019
|
+0.03 / +0.45%
|
6.60
|
6.65
|
6.55
|
6.63
|
6.63
|
5.77
|
210,520
|
|
11/1/2019
|
+0.02 / +0.30%
|
6.58
|
6.65
|
6.56
|
6.60
|
6.60
|
5.74
|
140,970
|
|
10/31/2019
|
0.00 / 0.00%
|
6.58
|
6.60
|
6.55
|
6.58
|
6.57
|
5.72
|
131,850
|
|
10/30/2019
|
+0.06 / +0.92%
|
6.52
|
6.63
|
6.52
|
6.58
|
6.57
|
5.72
|
170,370
|
|
10/29/2019
|
+0.05 / +0.77%
|
6.48
|
6.56
|
6.48
|
6.52
|
6.52
|
5.67
|
230,240
|
|
10/28/2019
|
+0.04 / +0.62%
|
6.43
|
6.50
|
6.43
|
6.47
|
6.47
|
5.63
|
150,020
|
|
10/25/2019
|
+0.02 / +0.31%
|
6.41
|
6.45
|
6.40
|
6.43
|
6.42
|
5.59
|
183,110
|
|
10/24/2019
|
0.00 / 0.00%
|
6.41
|
6.43
|
6.40
|
6.41
|
6.41
|
5.57
|
142,330
|
|
10/23/2019
|
-0.01 / -0.16%
|
6.42
|
6.44
|
6.40
|
6.41
|
6.42
|
5.57
|
133,880
|
|
10/22/2019
|
+0.02 / +0.31%
|
6.40
|
6.45
|
6.37
|
6.42
|
6.41
|
5.58
|
132,330
|
|
10/21/2019
|
0.00 / 0.00%
|
6.40
|
6.46
|
6.39
|
6.40
|
6.41
|
5.57
|
226,370
|
|
10/18/2019
|
+0.01 / +0.16%
|
6.39
|
6.43
|
6.37
|
6.40
|
6.40
|
5.57
|
158,480
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|