|
|
Closing price on 12/24/2019
|
|
| Open |
6.83 |
| High |
6.86 |
| Low |
6.79 |
| Volume |
351,540 |
| Split-adjusted Price |
5.91 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
-0.03 / -0.44%
|
6.83
|
6.86
|
6.79
|
6.80
|
6.82
|
5.91
|
351,540
|
|
|
12/23/2019
|
+0.01 / +0.15%
|
6.80
|
6.90
|
6.80
|
6.83
|
6.84
|
5.94
|
314,100
|
|
|
12/20/2019
|
-0.01 / -0.15%
|
6.83
|
6.86
|
6.72
|
6.82
|
6.83
|
5.93
|
309,540
|
|
|
12/19/2019
|
-0.01 / -0.15%
|
6.84
|
6.88
|
6.76
|
6.83
|
6.84
|
5.94
|
309,350
|
|
|
12/18/2019
|
-0.06 / -0.87%
|
6.90
|
6.90
|
6.80
|
6.84
|
6.84
|
5.95
|
333,610
|
|
|
12/17/2019
|
-0.08 / -1.15%
|
6.98
|
7.00
|
6.85
|
6.90
|
6.93
|
6.00
|
277,170
|
|
|
12/16/2019
|
+0.12 / +1.75%
|
6.95
|
6.98
|
6.86
|
6.98
|
6.91
|
6.07
|
404,300
|
|
|
12/13/2019
|
+0.01 / +0.15%
|
6.85
|
6.86
|
6.80
|
6.86
|
6.83
|
5.97
|
349,210
|
|
|
12/12/2019
|
+0.05 / +0.74%
|
6.80
|
6.90
|
6.78
|
6.85
|
6.83
|
5.96
|
437,330
|
|
|
12/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.84
|
6.70
|
6.80
|
6.78
|
5.91
|
459,300
|
|
|
12/10/2019
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.64
|
6.70
|
6.69
|
5.83
|
439,610
|
|
|
12/9/2019
|
+0.10 / +1.50%
|
6.65
|
6.79
|
6.65
|
6.75
|
6.74
|
5.87
|
214,010
|
|
|
12/6/2019
|
+0.03 / +0.45%
|
6.62
|
6.65
|
6.60
|
6.65
|
6.62
|
5.78
|
205,530
|
|
|
12/5/2019
|
-0.02 / -0.30%
|
6.64
|
6.67
|
6.62
|
6.62
|
6.65
|
5.76
|
213,390
|
|
|
12/4/2019
|
+0.19 / +2.95%
|
6.45
|
6.65
|
6.40
|
6.64
|
6.51
|
5.77
|
188,760
|
|
|
12/3/2019
|
0.00 / 0.00%
|
6.45
|
6.47
|
6.40
|
6.45
|
6.44
|
5.61
|
249,100
|
|
|
12/2/2019
|
-0.15 / -2.27%
|
6.59
|
6.63
|
6.40
|
6.45
|
6.58
|
5.61
|
169,010
|
|
|
11/29/2019
|
-0.02 / -0.30%
|
6.62
|
6.64
|
6.59
|
6.60
|
6.60
|
5.74
|
81,030
|
|
|
11/28/2019
|
0.00 / 0.00%
|
6.62
|
6.65
|
6.57
|
6.62
|
6.61
|
5.76
|
85,730
|
|
|
11/27/2019
|
+0.02 / +0.30%
|
6.60
|
6.66
|
6.60
|
6.62
|
6.62
|
5.76
|
313,730
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.57
|
6.60
|
6.61
|
5.74
|
106,940
|
|
|
11/25/2019
|
-0.02 / -0.30%
|
6.62
|
6.63
|
6.60
|
6.60
|
6.60
|
5.74
|
136,280
|
|
|
11/22/2019
|
-0.03 / -0.45%
|
6.60
|
6.68
|
6.60
|
6.62
|
6.64
|
5.76
|
101,750
|
|
|
11/21/2019
|
-0.04 / -0.60%
|
6.69
|
6.69
|
6.60
|
6.65
|
6.63
|
5.78
|
153,120
|
|
|
11/20/2019
|
+0.03 / +0.45%
|
6.66
|
6.70
|
6.60
|
6.69
|
6.65
|
5.82
|
195,250
|
|
|
11/19/2019
|
-0.03 / -0.45%
|
6.69
|
6.72
|
6.60
|
6.66
|
6.64
|
5.79
|
299,650
|
|
|
11/18/2019
|
-0.04 / -0.59%
|
6.73
|
6.78
|
6.65
|
6.69
|
6.70
|
5.82
|
129,370
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.73
|
6.76
|
6.71
|
6.73
|
6.73
|
5.85
|
110,640
|
|
|
11/14/2019
|
-0.01 / -0.15%
|
6.74
|
6.77
|
6.60
|
6.73
|
6.73
|
5.85
|
152,960
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.74
|
6.76
|
6.72
|
6.74
|
6.74
|
5.86
|
182,080
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|