|
|
Closing price on 12/14/2021
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
14.15 |
| Volume |
1,627,300 |
| Split-adjusted Price |
14.80 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.40 / -2.63%
|
15.20
|
15.25
|
14.15
|
14.80
|
14.67
|
14.80
|
1,627,300
|
|
|
12/13/2021
|
+0.25 / +1.67%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.14
|
15.20
|
783,500
|
|
|
12/10/2021
|
-0.20 / -1.32%
|
15.15
|
15.20
|
14.80
|
14.95
|
14.93
|
14.95
|
820,700
|
|
|
12/9/2021
|
+0.15 / +1.00%
|
14.50
|
15.50
|
14.50
|
15.15
|
15.08
|
15.15
|
909,200
|
|
|
12/8/2021
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.85
|
15.00
|
15.14
|
15.00
|
1,176,100
|
|
|
12/7/2021
|
+0.95 / +6.44%
|
14.10
|
15.75
|
14.10
|
15.70
|
15.37
|
15.70
|
1,037,000
|
|
|
12/6/2021
|
-1.10 / -6.94%
|
15.90
|
15.90
|
14.75
|
14.75
|
15.21
|
14.75
|
1,928,500
|
|
|
12/3/2021
|
-1.15 / -6.76%
|
16.50
|
17.00
|
15.85
|
15.85
|
16.25
|
15.85
|
2,212,700
|
|
|
12/2/2021
|
-0.65 / -3.68%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.28
|
17.00
|
1,170,500
|
|
|
12/1/2021
|
-0.45 / -2.49%
|
18.00
|
18.00
|
17.30
|
17.65
|
17.64
|
17.65
|
1,513,800
|
|
|
11/30/2021
|
+1.10 / +6.47%
|
17.25
|
18.15
|
17.25
|
18.10
|
17.93
|
18.10
|
1,990,100
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.00
|
17.15
|
16.00
|
17.00
|
16.61
|
17.00
|
2,705,700
|
|
|
11/26/2021
|
-0.50 / -2.86%
|
17.05
|
17.60
|
16.30
|
17.00
|
16.98
|
17.00
|
2,656,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.97
|
17.50
|
2,445,200
|
|
|
11/24/2021
|
+1.10 / +6.71%
|
17.50
|
17.50
|
16.40
|
17.50
|
17.16
|
17.50
|
3,350,200
|
|
|
11/23/2021
|
+1.05 / +6.84%
|
15.00
|
16.40
|
14.50
|
16.40
|
15.63
|
16.40
|
1,946,600
|
|
|
11/22/2021
|
+0.20 / +1.32%
|
16.20
|
16.20
|
15.00
|
15.35
|
15.83
|
15.35
|
7,053,000
|
|
|
11/19/2021
|
+0.95 / +6.69%
|
15.15
|
15.15
|
13.25
|
15.15
|
14.94
|
15.15
|
2,144,100
|
|
|
11/18/2021
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2,375,800
|
|
|
11/17/2021
|
+0.85 / +6.83%
|
12.70
|
13.30
|
12.60
|
13.30
|
13.06
|
13.30
|
2,356,300
|
|
|
11/16/2021
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
5,494,200
|
|
|
11/15/2021
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
393,600
|
|
|
11/12/2021
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.45
|
10.90
|
10.84
|
10.90
|
4,959,400
|
|
|
11/11/2021
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,121,800
|
|
|
11/10/2021
|
+0.62 / +6.95%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
559,100
|
|
|
11/9/2021
|
+0.58 / +6.95%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
614,200
|
|
|
11/8/2021
|
+0.54 / +6.92%
|
8.15
|
8.34
|
8.10
|
8.34
|
8.31
|
8.34
|
1,748,500
|
|
|
11/5/2021
|
+0.09 / +1.17%
|
7.56
|
7.84
|
7.56
|
7.80
|
7.67
|
7.80
|
1,387,500
|
|
|
11/4/2021
|
+0.06 / +0.78%
|
7.80
|
7.85
|
7.63
|
7.71
|
7.73
|
7.71
|
1,371,900
|
|
|
11/3/2021
|
+0.41 / +5.66%
|
7.30
|
7.74
|
7.26
|
7.65
|
7.63
|
7.65
|
2,791,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|