|
|
Closing price on 3/2/2020
|
|
| Open |
5.80 |
| High |
5.82 |
| Low |
5.41 |
| Volume |
140,200 |
| Split-adjusted Price |
5.04 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.48
|
6.50
|
6.48
|
5.65
|
88,420
|
|
|
2/3/2020
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.44
|
5.65
|
110,970
|
|
|
1/31/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.48
|
6.60
|
6.51
|
5.74
|
174,700
|
|
|
1/30/2020
|
-0.10 / -1.49%
|
6.62
|
6.62
|
6.50
|
6.60
|
6.54
|
5.74
|
163,260
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.68
|
6.70
|
6.70
|
5.83
|
148,560
|
|
|
1/21/2020
|
+0.02 / +0.30%
|
6.68
|
6.73
|
6.66
|
6.70
|
6.68
|
5.83
|
142,520
|
|
|
1/20/2020
|
-0.02 / -0.30%
|
6.71
|
6.76
|
6.67
|
6.68
|
6.70
|
5.81
|
134,620
|
|
|
1/17/2020
|
-0.02 / -0.30%
|
6.73
|
6.73
|
6.67
|
6.70
|
6.72
|
5.83
|
144,390
|
|
|
1/16/2020
|
+0.01 / +0.15%
|
6.72
|
6.78
|
6.70
|
6.72
|
6.73
|
5.84
|
158,370
|
|
|
1/15/2020
|
-0.02 / -0.30%
|
6.75
|
6.77
|
6.69
|
6.71
|
6.73
|
5.83
|
161,730
|
|
|
1/14/2020
|
+0.08 / +1.20%
|
6.65
|
6.76
|
6.65
|
6.73
|
6.70
|
5.85
|
154,940
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|