|
Closing price on 3/17/2020
|
|
Open |
5.38 |
High |
5.45 |
Low |
5.38 |
Volume |
120,790 |
Split-adjusted Price |
4.72 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2020
|
-0.03 / -0.55%
|
5.38
|
5.45
|
5.38
|
5.43
|
5.42
|
4.72
|
120,790
|
|
3/16/2020
|
+0.01 / +0.18%
|
5.45
|
5.49
|
5.43
|
5.46
|
5.45
|
4.75
|
116,640
|
|
3/13/2020
|
+0.06 / +1.11%
|
5.20
|
5.45
|
5.05
|
5.45
|
5.30
|
4.74
|
253,790
|
|
3/12/2020
|
-0.12 / -2.18%
|
5.40
|
5.50
|
5.20
|
5.39
|
5.40
|
4.69
|
306,260
|
|
3/11/2020
|
-0.03 / -0.54%
|
5.54
|
5.55
|
5.48
|
5.51
|
5.51
|
4.79
|
278,190
|
|
3/10/2020
|
+0.01 / +0.18%
|
5.41
|
5.55
|
5.40
|
5.54
|
5.50
|
4.82
|
331,360
|
|
3/9/2020
|
-0.24 / -4.16%
|
5.75
|
5.75
|
5.38
|
5.53
|
5.57
|
4.81
|
104,140
|
|
3/6/2020
|
+0.02 / +0.35%
|
5.71
|
5.77
|
5.70
|
5.77
|
5.71
|
5.02
|
60,370
|
|
3/5/2020
|
0.00 / 0.00%
|
5.75
|
5.79
|
5.70
|
5.75
|
5.73
|
5.00
|
122,340
|
|
3/4/2020
|
-0.05 / -0.86%
|
5.80
|
5.80
|
5.70
|
5.75
|
5.76
|
5.00
|
96,400
|
|
3/3/2020
|
0.00 / 0.00%
|
5.81
|
5.83
|
5.77
|
5.80
|
5.79
|
5.04
|
98,300
|
|
3/2/2020
|
0.00 / 0.00%
|
5.80
|
5.82
|
5.41
|
5.80
|
5.61
|
5.04
|
140,200
|
|
2/28/2020
|
-0.09 / -1.53%
|
5.89
|
5.90
|
5.48
|
5.80
|
5.58
|
5.04
|
412,630
|
|
2/27/2020
|
+0.02 / +0.34%
|
5.87
|
5.93
|
5.87
|
5.89
|
5.89
|
5.12
|
88,890
|
|
2/26/2020
|
+0.07 / +1.21%
|
5.80
|
5.87
|
5.75
|
5.87
|
5.81
|
5.10
|
98,790
|
|
2/25/2020
|
-0.24 / -3.97%
|
6.04
|
6.04
|
5.63
|
5.80
|
5.80
|
5.04
|
183,930
|
|
2/24/2020
|
-0.45 / -6.93%
|
6.49
|
6.49
|
6.04
|
6.04
|
6.17
|
5.25
|
239,300
|
|
2/21/2020
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.44
|
6.49
|
6.47
|
5.64
|
101,740
|
|
2/20/2020
|
0.00 / 0.00%
|
6.50
|
6.53
|
6.42
|
6.50
|
6.50
|
5.65
|
101,220
|
|
2/19/2020
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.48
|
6.50
|
6.51
|
5.65
|
85,210
|
|
2/18/2020
|
+0.01 / +0.15%
|
6.50
|
6.50
|
6.45
|
6.50
|
6.48
|
5.65
|
91,970
|
|
2/17/2020
|
-0.01 / -0.15%
|
6.50
|
6.52
|
6.45
|
6.49
|
6.49
|
5.64
|
143,550
|
|
2/14/2020
|
-0.03 / -0.46%
|
6.53
|
6.54
|
6.40
|
6.50
|
6.49
|
5.65
|
142,310
|
|
2/13/2020
|
-0.04 / -0.61%
|
6.57
|
6.60
|
6.50
|
6.53
|
6.53
|
5.68
|
163,750
|
|
2/12/2020
|
+0.07 / +1.08%
|
6.50
|
6.60
|
6.50
|
6.57
|
6.55
|
5.71
|
268,370
|
|
2/11/2020
|
+0.02 / +0.31%
|
6.48
|
6.50
|
6.47
|
6.50
|
6.48
|
5.65
|
84,000
|
|
2/10/2020
|
-0.07 / -1.07%
|
6.55
|
6.55
|
6.40
|
6.48
|
6.46
|
5.63
|
93,300
|
|
2/7/2020
|
-0.02 / -0.30%
|
6.57
|
6.59
|
6.48
|
6.55
|
6.56
|
5.70
|
98,360
|
|
2/6/2020
|
+0.07 / +1.08%
|
6.50
|
6.60
|
6.48
|
6.57
|
6.55
|
5.71
|
98,310
|
|
2/5/2020
|
0.00 / 0.00%
|
6.50
|
6.58
|
6.48
|
6.50
|
6.52
|
5.65
|
96,140
|
|
|
|
|
|
|
|
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
|
|
|
|
|