|
|
Closing price on 11/21/2017
|
|
| Open |
9.52 |
| High |
9.59 |
| Low |
9.36 |
| Volume |
346,900 |
| Split-adjusted Price |
7.33 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-0.08 / -0.84%
|
9.52
|
9.59
|
9.36
|
9.42
|
9.49
|
7.33
|
346,900
|
|
|
11/20/2017
|
+0.18 / +1.93%
|
9.36
|
9.60
|
9.32
|
9.50
|
9.46
|
7.39
|
668,460
|
|
|
11/17/2017
|
+0.17 / +1.86%
|
9.30
|
9.32
|
9.19
|
9.32
|
9.28
|
7.25
|
754,440
|
|
|
11/16/2017
|
+0.05 / +0.55%
|
9.15
|
9.22
|
9.09
|
9.15
|
9.12
|
7.12
|
536,770
|
|
|
11/15/2017
|
+0.03 / +0.33%
|
9.07
|
9.16
|
9.05
|
9.10
|
9.09
|
7.08
|
241,060
|
|
|
11/14/2017
|
-0.10 / -1.09%
|
9.25
|
9.25
|
9.00
|
9.07
|
9.08
|
7.06
|
252,900
|
|
|
11/13/2017
|
+0.06 / +0.66%
|
9.15
|
9.24
|
9.14
|
9.17
|
9.19
|
7.13
|
481,490
|
|
|
11/10/2017
|
+0.10 / +1.11%
|
9.13
|
9.14
|
9.00
|
9.11
|
9.08
|
7.09
|
197,540
|
|
|
11/9/2017
|
-0.06 / -0.66%
|
9.07
|
9.24
|
9.01
|
9.01
|
9.09
|
7.01
|
236,330
|
|
|
11/8/2017
|
-0.22 / -2.37%
|
9.29
|
9.29
|
9.00
|
9.07
|
9.12
|
7.06
|
262,890
|
|
|
11/7/2017
|
+0.04 / +0.43%
|
9.30
|
9.40
|
9.01
|
9.29
|
9.22
|
7.23
|
268,440
|
|
|
11/6/2017
|
+0.25 / +2.78%
|
9.05
|
9.25
|
9.00
|
9.25
|
9.17
|
7.20
|
264,430
|
|
|
11/3/2017
|
-0.27 / -2.91%
|
9.10
|
9.25
|
8.68
|
9.00
|
8.83
|
7.00
|
656,920
|
|
|
11/2/2017
|
-0.69 / -6.93%
|
10.05
|
10.05
|
9.27
|
9.27
|
9.45
|
7.21
|
546,160
|
|
|
11/1/2017
|
-0.24 / -2.35%
|
10.15
|
10.20
|
9.90
|
9.96
|
9.99
|
7.75
|
243,830
|
|
|
10/31/2017
|
-0.25 / -2.39%
|
10.45
|
10.45
|
10.05
|
10.20
|
10.15
|
7.93
|
329,660
|
|
|
10/30/2017
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.50
|
8.13
|
254,400
|
|
|
10/27/2017
|
+0.45 / +4.46%
|
10.20
|
10.65
|
10.20
|
10.55
|
10.35
|
8.21
|
1,088,750
|
|
|
10/26/2017
|
+0.10 / +1.00%
|
10.05
|
10.30
|
10.05
|
10.10
|
10.20
|
7.86
|
1,574,080
|
|
|
10/25/2017
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.06
|
7.78
|
156,960
|
|
|
10/24/2017
|
+0.10 / +1.00%
|
10.00
|
10.35
|
9.90
|
10.10
|
10.15
|
7.86
|
231,850
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|