|
Closing price on 2/11/2019
|
|
| Open |
7.67 |
| High |
7.67 |
| Low |
7.60 |
| Volume |
157,780 |
| Split-adjusted Price |
6.61 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
-0.04 / -0.52%
|
7.67
|
7.67
|
7.60
|
7.60
|
7.63
|
6.61
|
157,780
|
|
|
2/1/2019
|
+0.04 / +0.53%
|
7.55
|
7.64
|
7.50
|
7.64
|
7.58
|
6.64
|
127,260
|
|
|
1/31/2019
|
+0.10 / +1.33%
|
7.55
|
7.70
|
7.55
|
7.60
|
7.61
|
6.61
|
115,010
|
|
|
1/30/2019
|
-0.22 / -2.85%
|
7.71
|
7.71
|
7.20
|
7.50
|
7.48
|
6.52
|
150,310
|
|
|
1/29/2019
|
0.00 / 0.00%
|
7.65
|
7.73
|
7.65
|
7.72
|
7.69
|
6.71
|
122,590
|
|
|
1/28/2019
|
+0.02 / +0.26%
|
7.78
|
7.79
|
7.70
|
7.72
|
7.74
|
6.71
|
143,600
|
|
|
1/25/2019
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.57
|
6.70
|
163,330
|
|
|
1/24/2019
|
-0.20 / -2.63%
|
7.53
|
7.54
|
7.40
|
7.40
|
7.45
|
6.43
|
139,120
|
|
|
1/23/2019
|
-0.19 / -2.44%
|
7.82
|
7.82
|
7.60
|
7.60
|
7.68
|
6.61
|
153,510
|
|
|
1/22/2019
|
+0.11 / +1.43%
|
7.80
|
7.80
|
7.71
|
7.79
|
7.76
|
6.77
|
120,160
|
|
|
1/21/2019
|
+0.18 / +2.40%
|
7.55
|
7.70
|
7.55
|
7.68
|
7.66
|
6.68
|
154,910
|
|
|
1/18/2019
|
+0.15 / +2.04%
|
7.40
|
7.54
|
7.38
|
7.50
|
7.45
|
6.52
|
182,740
|
|
|
1/17/2019
|
0.00 / 0.00%
|
7.35
|
7.39
|
7.30
|
7.35
|
7.35
|
6.39
|
160,680
|
|
|
1/16/2019
|
-0.02 / -0.27%
|
7.37
|
7.42
|
7.30
|
7.35
|
7.35
|
6.39
|
156,550
|
|
|
1/15/2019
|
-0.01 / -0.14%
|
7.38
|
7.38
|
7.25
|
7.37
|
7.31
|
6.41
|
197,300
|
|
|
1/14/2019
|
+0.18 / +2.50%
|
7.20
|
7.45
|
7.20
|
7.38
|
7.32
|
6.42
|
159,200
|
|
|
1/11/2019
|
+0.13 / +1.84%
|
7.07
|
7.20
|
7.03
|
7.20
|
7.08
|
6.26
|
146,260
|
|
|
1/10/2019
|
+0.04 / +0.57%
|
7.03
|
7.09
|
6.90
|
7.07
|
7.03
|
6.15
|
153,520
|
|
|
1/9/2019
|
+0.04 / +0.57%
|
6.99
|
7.05
|
6.99
|
7.03
|
7.01
|
6.11
|
174,370
|
|
|
1/8/2019
|
+0.22 / +3.25%
|
6.77
|
7.00
|
6.70
|
6.99
|
6.85
|
6.08
|
164,650
|
|
|
1/7/2019
|
+0.17 / +2.58%
|
6.62
|
6.77
|
6.62
|
6.77
|
6.71
|
5.89
|
144,540
|
|
|
1/4/2019
|
+0.03 / +0.46%
|
6.57
|
6.63
|
6.55
|
6.60
|
6.58
|
5.74
|
141,140
|
|
|
1/3/2019
|
-0.05 / -0.76%
|
6.62
|
6.65
|
6.57
|
6.57
|
6.60
|
5.71
|
136,190
|
|
|
1/2/2019
|
+0.02 / +0.30%
|
6.60
|
6.68
|
6.60
|
6.62
|
6.64
|
5.76
|
140,980
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.60
|
6.62
|
6.58
|
6.60
|
6.60
|
5.74
|
140,170
|
|
|
12/27/2018
|
+0.13 / +2.01%
|
6.49
|
6.60
|
6.49
|
6.60
|
6.54
|
5.74
|
146,470
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.45
|
6.48
|
6.43
|
6.47
|
6.47
|
5.63
|
175,540
|
|
|
12/25/2018
|
-0.12 / -1.82%
|
6.53
|
6.55
|
6.43
|
6.47
|
6.47
|
5.63
|
156,090
|
|
|
12/24/2018
|
+0.02 / +0.30%
|
6.57
|
6.65
|
6.56
|
6.59
|
6.59
|
5.73
|
148,450
|
|
|
12/21/2018
|
0.00 / 0.00%
|
6.56
|
6.57
|
6.52
|
6.57
|
6.56
|
5.71
|
134,670
|
|
|