|
|
Closing price on 12/4/2020
|
|
| Open |
6.81 |
| High |
6.90 |
| Low |
6.78 |
| Volume |
362,820 |
| Split-adjusted Price |
5.91 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -1.45%
|
6.81
|
6.90
|
6.78
|
6.80
|
6.83
|
5.91
|
362,820
|
|
|
12/3/2020
|
-0.10 / -1.43%
|
6.99
|
7.00
|
6.80
|
6.90
|
6.91
|
6.00
|
479,460
|
|
|
12/2/2020
|
+0.20 / +2.94%
|
6.79
|
7.09
|
6.77
|
7.00
|
6.93
|
6.09
|
750,710
|
|
|
12/1/2020
|
0.00 / 0.00%
|
6.72
|
6.82
|
6.72
|
6.80
|
6.77
|
5.91
|
428,570
|
|
|
11/30/2020
|
+0.10 / +1.49%
|
6.72
|
6.85
|
6.70
|
6.80
|
6.79
|
5.91
|
701,690
|
|
|
11/27/2020
|
+0.03 / +0.45%
|
6.68
|
6.71
|
6.66
|
6.70
|
6.69
|
5.83
|
362,260
|
|
|
11/26/2020
|
+0.02 / +0.30%
|
6.65
|
6.70
|
6.60
|
6.67
|
6.66
|
5.80
|
301,760
|
|
|
11/25/2020
|
-0.07 / -1.04%
|
6.72
|
6.75
|
6.60
|
6.65
|
6.67
|
5.78
|
328,840
|
|
|
11/24/2020
|
-0.06 / -0.88%
|
6.78
|
6.79
|
6.69
|
6.72
|
6.73
|
5.84
|
346,780
|
|
|
11/23/2020
|
-0.02 / -0.29%
|
6.82
|
6.83
|
6.71
|
6.78
|
6.77
|
5.90
|
435,490
|
|
|
11/20/2020
|
+0.05 / +0.74%
|
6.80
|
6.89
|
6.75
|
6.80
|
6.81
|
5.91
|
504,290
|
|
|
11/19/2020
|
+0.23 / +3.53%
|
6.52
|
6.79
|
6.51
|
6.75
|
6.68
|
5.87
|
690,410
|
|
|
11/18/2020
|
+0.05 / +0.77%
|
6.47
|
6.52
|
6.42
|
6.52
|
6.48
|
5.67
|
420,170
|
|
|
11/17/2020
|
0.00 / 0.00%
|
6.48
|
6.52
|
6.45
|
6.47
|
6.47
|
5.63
|
211,990
|
|
|
11/16/2020
|
-0.03 / -0.46%
|
6.51
|
6.57
|
6.40
|
6.47
|
6.49
|
5.63
|
266,170
|
|
|
11/13/2020
|
-0.03 / -0.46%
|
6.50
|
6.59
|
6.39
|
6.50
|
6.48
|
5.65
|
275,660
|
|
|
11/12/2020
|
-0.02 / -0.31%
|
6.52
|
6.55
|
6.10
|
6.53
|
6.49
|
5.68
|
306,040
|
|
|
11/11/2020
|
-0.03 / -0.46%
|
6.58
|
6.63
|
6.48
|
6.55
|
6.55
|
5.70
|
262,780
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.59
|
6.60
|
6.50
|
6.58
|
6.57
|
5.72
|
246,460
|
|
|
11/9/2020
|
-0.01 / -0.15%
|
6.50
|
6.61
|
6.50
|
6.58
|
6.56
|
5.72
|
310,480
|
|
|
11/6/2020
|
+0.03 / +0.46%
|
6.56
|
6.64
|
6.54
|
6.59
|
6.58
|
5.73
|
244,630
|
|
|
11/5/2020
|
-0.04 / -0.61%
|
6.60
|
6.61
|
6.50
|
6.56
|
6.57
|
5.70
|
283,550
|
|
|
11/4/2020
|
+0.06 / +0.92%
|
6.54
|
6.65
|
6.54
|
6.60
|
6.59
|
5.74
|
271,540
|
|
|
11/3/2020
|
-0.05 / -0.76%
|
6.43
|
6.64
|
6.43
|
6.54
|
6.53
|
5.69
|
380,360
|
|
|
11/2/2020
|
+0.05 / +0.76%
|
6.54
|
6.65
|
6.42
|
6.59
|
6.56
|
5.73
|
418,570
|
|
|
10/30/2020
|
+0.01 / +0.15%
|
6.55
|
6.71
|
6.53
|
6.54
|
6.61
|
5.69
|
485,120
|
|
|
10/29/2020
|
+0.01 / +0.15%
|
6.44
|
6.60
|
6.40
|
6.53
|
6.55
|
5.68
|
396,610
|
|
|
10/28/2020
|
-0.11 / -1.66%
|
6.63
|
6.63
|
6.48
|
6.52
|
6.56
|
5.67
|
236,790
|
|
|
10/27/2020
|
-0.06 / -0.90%
|
6.69
|
6.75
|
6.60
|
6.63
|
6.65
|
5.77
|
365,510
|
|
|
10/26/2020
|
-0.02 / -0.30%
|
6.72
|
6.79
|
6.69
|
6.69
|
6.75
|
5.82
|
296,060
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|