|
Closing price on 2/2/2018
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.30 |
Volume |
416,190 |
Split-adjusted Price |
6.46 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2018
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.38
|
6.46
|
416,190
|
|
2/1/2018
|
-0.52 / -5.70%
|
9.15
|
9.15
|
8.60
|
8.60
|
8.91
|
6.69
|
426,700
|
|
1/31/2018
|
-0.03 / -0.33%
|
9.14
|
9.25
|
9.03
|
9.12
|
9.14
|
7.09
|
231,830
|
|
1/30/2018
|
-0.11 / -1.19%
|
9.30
|
9.30
|
9.09
|
9.15
|
9.14
|
7.12
|
545,920
|
|
1/29/2018
|
+0.06 / +0.65%
|
9.40
|
9.40
|
9.20
|
9.26
|
9.28
|
7.20
|
297,950
|
|
1/26/2018
|
-0.06 / -0.65%
|
9.26
|
9.46
|
9.18
|
9.20
|
9.26
|
7.16
|
272,680
|
|
1/25/2018
|
-0.20 / -2.11%
|
9.32
|
9.54
|
9.26
|
9.26
|
9.32
|
7.20
|
282,370
|
|
1/22/2018
|
0.00 / 0.00%
|
9.46
|
9.53
|
9.43
|
9.46
|
9.47
|
7.36
|
141,110
|
|
1/19/2018
|
+0.01 / +0.11%
|
9.45
|
9.63
|
9.45
|
9.46
|
9.54
|
7.36
|
304,340
|
|
1/18/2018
|
0.00 / 0.00%
|
9.32
|
9.45
|
9.25
|
9.45
|
9.37
|
7.35
|
437,360
|
|
1/17/2018
|
-0.33 / -3.37%
|
9.78
|
9.80
|
9.40
|
9.45
|
9.61
|
7.35
|
590,280
|
|
1/16/2018
|
-0.32 / -3.17%
|
10.10
|
10.10
|
9.76
|
9.78
|
9.86
|
7.61
|
664,340
|
|
1/15/2018
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.14
|
7.86
|
607,070
|
|
1/12/2018
|
+0.40 / +4.04%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.17
|
8.01
|
1,459,900
|
|
1/11/2018
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.65
|
7.70
|
1,859,450
|
|
1/10/2018
|
+0.11 / +1.20%
|
9.22
|
9.30
|
9.19
|
9.30
|
9.25
|
7.23
|
489,660
|
|
1/9/2018
|
+0.08 / +0.88%
|
9.20
|
9.30
|
9.10
|
9.19
|
9.14
|
7.15
|
616,680
|
|
1/8/2018
|
-0.07 / -0.76%
|
9.19
|
9.20
|
9.11
|
9.11
|
9.15
|
7.09
|
182,650
|
|
1/5/2018
|
-0.07 / -0.76%
|
9.27
|
9.28
|
9.17
|
9.18
|
9.22
|
7.14
|
118,100
|
|
1/4/2018
|
+0.11 / +1.20%
|
9.16
|
9.28
|
9.10
|
9.25
|
9.20
|
7.20
|
364,250
|
|
1/3/2018
|
-0.04 / -0.44%
|
9.17
|
9.21
|
9.10
|
9.14
|
9.17
|
7.11
|
322,470
|
|
1/2/2018
|
-0.02 / -0.22%
|
9.29
|
9.30
|
9.13
|
9.18
|
9.17
|
7.14
|
169,370
|
|
12/29/2017
|
-0.03 / -0.33%
|
9.30
|
9.30
|
8.65
|
9.20
|
9.17
|
7.16
|
376,660
|
|
12/28/2017
|
+0.05 / +0.54%
|
9.20
|
9.24
|
9.18
|
9.23
|
9.20
|
7.18
|
187,630
|
|
12/27/2017
|
0.00 / 0.00%
|
9.19
|
9.25
|
9.16
|
9.18
|
9.18
|
7.14
|
201,670
|
|
12/26/2017
|
+0.02 / +0.22%
|
9.16
|
9.26
|
9.16
|
9.18
|
9.19
|
7.14
|
163,800
|
|
12/25/2017
|
0.00 / 0.00%
|
9.22
|
9.30
|
9.15
|
9.16
|
9.20
|
7.13
|
140,270
|
|
12/22/2017
|
-0.12 / -1.29%
|
9.25
|
9.40
|
9.15
|
9.16
|
9.21
|
7.13
|
218,510
|
|
12/21/2017
|
-0.12 / -1.28%
|
9.69
|
9.69
|
9.26
|
9.28
|
9.41
|
7.22
|
211,350
|
|
12/20/2017
|
-0.12 / -1.26%
|
9.50
|
9.52
|
9.39
|
9.40
|
9.42
|
7.31
|
448,630
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,550,800
|
8.49
|
0.12%
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|