|
Closing price on 2/27/2019
|
|
Open |
7.00 |
High |
7.21 |
Low |
7.00 |
Volume |
118,380 |
Split-adjusted Price |
6.14 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2019
|
-0.15 / -2.08%
|
7.00
|
7.21
|
7.00
|
7.06
|
7.11
|
6.14
|
118,380
|
|
2/26/2019
|
0.00 / 0.00%
|
7.21
|
7.25
|
7.11
|
7.21
|
7.20
|
6.27
|
113,180
|
|
2/25/2019
|
+0.01 / +0.14%
|
7.24
|
7.30
|
7.20
|
7.21
|
7.26
|
6.27
|
112,800
|
|
2/22/2019
|
-0.13 / -1.77%
|
7.37
|
7.37
|
7.17
|
7.20
|
7.29
|
6.26
|
128,890
|
|
2/21/2019
|
+0.09 / +1.24%
|
7.24
|
7.38
|
7.24
|
7.33
|
7.28
|
6.37
|
106,960
|
|
2/20/2019
|
+0.04 / +0.56%
|
7.30
|
7.30
|
7.15
|
7.24
|
7.25
|
6.30
|
102,390
|
|
2/19/2019
|
-0.26 / -3.49%
|
7.06
|
7.49
|
7.06
|
7.20
|
7.20
|
6.26
|
164,940
|
|
2/18/2019
|
+0.06 / +0.81%
|
7.40
|
7.60
|
7.40
|
7.46
|
7.48
|
6.49
|
128,200
|
|
2/15/2019
|
+0.04 / +0.54%
|
7.36
|
7.40
|
7.20
|
7.40
|
7.28
|
6.43
|
137,810
|
|
2/14/2019
|
+0.06 / +0.82%
|
7.30
|
7.39
|
7.30
|
7.36
|
7.35
|
6.40
|
118,430
|
|
2/13/2019
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.18
|
7.30
|
7.22
|
6.35
|
119,750
|
|
2/12/2019
|
-0.40 / -5.26%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.32
|
6.26
|
250,910
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|