|
|
Closing price on 12/5/2019
|
|
| Open |
6.64 |
| High |
6.67 |
| Low |
6.62 |
| Volume |
213,390 |
| Split-adjusted Price |
5.76 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2019
|
+0.04 / +0.60%
|
6.72
|
6.74
|
6.68
|
6.74
|
6.72
|
5.86
|
207,380
|
|
|
11/11/2019
|
-0.13 / -1.90%
|
6.83
|
6.85
|
6.70
|
6.70
|
6.80
|
5.83
|
238,930
|
|
|
11/8/2019
|
+0.01 / +0.15%
|
6.82
|
6.87
|
6.81
|
6.83
|
6.84
|
5.94
|
182,490
|
|
|
11/7/2019
|
+0.02 / +0.29%
|
6.78
|
6.87
|
6.78
|
6.82
|
6.84
|
5.93
|
230,850
|
|
|
11/6/2019
|
+0.10 / +1.49%
|
6.65
|
6.80
|
6.65
|
6.80
|
6.75
|
5.91
|
255,320
|
|
|
11/5/2019
|
+0.07 / +1.06%
|
6.63
|
6.70
|
6.63
|
6.70
|
6.66
|
5.83
|
202,750
|
|
|
11/4/2019
|
+0.03 / +0.45%
|
6.60
|
6.65
|
6.55
|
6.63
|
6.63
|
5.77
|
210,520
|
|
|
11/1/2019
|
+0.02 / +0.30%
|
6.58
|
6.65
|
6.56
|
6.60
|
6.60
|
5.74
|
140,970
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.58
|
6.60
|
6.55
|
6.58
|
6.57
|
5.72
|
131,850
|
|
|
10/30/2019
|
+0.06 / +0.92%
|
6.52
|
6.63
|
6.52
|
6.58
|
6.57
|
5.72
|
170,370
|
|
|
10/29/2019
|
+0.05 / +0.77%
|
6.48
|
6.56
|
6.48
|
6.52
|
6.52
|
5.67
|
230,240
|
|
|
10/28/2019
|
+0.04 / +0.62%
|
6.43
|
6.50
|
6.43
|
6.47
|
6.47
|
5.63
|
150,020
|
|
|
10/25/2019
|
+0.02 / +0.31%
|
6.41
|
6.45
|
6.40
|
6.43
|
6.42
|
5.59
|
183,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|