|
|
Closing price on 12/18/2018
|
|
| Open |
6.61 |
| High |
6.68 |
| Low |
6.60 |
| Volume |
164,090 |
| Split-adjusted Price |
5.74 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
-0.11 / -1.64%
|
6.61
|
6.68
|
6.60
|
6.60
|
6.62
|
5.74
|
164,090
|
|
|
12/17/2018
|
-0.09 / -1.32%
|
6.76
|
6.80
|
6.71
|
6.71
|
6.74
|
5.83
|
139,990
|
|
|
12/14/2018
|
-0.05 / -0.73%
|
6.81
|
6.84
|
6.70
|
6.80
|
6.80
|
5.91
|
148,280
|
|
|
12/13/2018
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.84
|
6.85
|
6.85
|
5.96
|
148,530
|
|
|
12/12/2018
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.80
|
6.85
|
6.84
|
5.96
|
149,810
|
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
6.85
|
6.74
|
6.80
|
6.78
|
5.91
|
531,690
|
|
|
12/10/2018
|
-0.06 / -0.87%
|
6.81
|
6.86
|
6.79
|
6.80
|
6.81
|
5.91
|
143,820
|
|
|
12/7/2018
|
0.00 / 0.00%
|
6.82
|
6.94
|
6.82
|
6.86
|
6.89
|
5.97
|
144,940
|
|
|
12/6/2018
|
-0.04 / -0.58%
|
6.91
|
6.91
|
6.81
|
6.86
|
6.87
|
5.97
|
140,380
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.85
|
6.98
|
6.75
|
6.90
|
6.87
|
6.00
|
175,920
|
|
|
12/4/2018
|
-0.10 / -1.43%
|
6.80
|
6.95
|
6.80
|
6.90
|
6.89
|
6.00
|
183,800
|
|
|
12/3/2018
|
+0.22 / +3.24%
|
6.89
|
7.10
|
6.78
|
7.00
|
6.88
|
6.09
|
137,840
|
|
|
11/30/2018
|
-0.05 / -0.73%
|
6.71
|
6.80
|
6.70
|
6.78
|
6.73
|
5.90
|
147,930
|
|
|
11/29/2018
|
+0.03 / +0.44%
|
6.91
|
7.00
|
6.79
|
6.83
|
6.84
|
5.94
|
186,940
|
|
|
11/28/2018
|
-0.04 / -0.58%
|
6.90
|
6.90
|
6.71
|
6.80
|
6.80
|
5.91
|
166,930
|
|
|
11/27/2018
|
-0.06 / -0.87%
|
6.90
|
6.99
|
6.83
|
6.84
|
6.88
|
5.95
|
165,580
|
|
|
11/26/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.75
|
6.90
|
6.91
|
6.00
|
195,550
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.72
|
6.80
|
6.80
|
5.91
|
953,170
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.62
|
6.82
|
6.62
|
6.80
|
6.75
|
5.91
|
186,140
|
|
|
11/21/2018
|
+0.29 / +4.45%
|
6.50
|
6.80
|
6.41
|
6.80
|
6.55
|
5.91
|
224,430
|
|
|
11/20/2018
|
+0.22 / +3.50%
|
6.00
|
6.51
|
6.00
|
6.51
|
6.29
|
5.66
|
240,160
|
|
|
11/19/2018
|
+0.07 / +1.13%
|
6.22
|
6.30
|
6.22
|
6.29
|
6.25
|
5.47
|
70,260
|
|
|
11/16/2018
|
+0.01 / +0.16%
|
6.21
|
6.25
|
6.21
|
6.22
|
6.23
|
5.41
|
92,450
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.21
|
6.21
|
6.24
|
5.40
|
75,190
|
|
|
11/14/2018
|
+0.01 / +0.16%
|
6.15
|
6.38
|
6.15
|
6.21
|
6.22
|
5.40
|
51,770
|
|
|
11/13/2018
|
-0.26 / -4.02%
|
6.20
|
6.40
|
6.18
|
6.20
|
6.22
|
5.39
|
92,210
|
|
|
11/12/2018
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.39
|
6.46
|
6.44
|
5.62
|
73,870
|
|
|
11/9/2018
|
-0.08 / -1.22%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
5.65
|
88,080
|
|
|
11/8/2018
|
+0.03 / +0.46%
|
6.55
|
6.60
|
6.55
|
6.58
|
6.57
|
5.72
|
80,180
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.52
|
6.55
|
6.54
|
5.70
|
52,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|