|
|
Closing price on 3/22/2018
|
|
| Open |
8.84 |
| High |
8.88 |
| Low |
8.80 |
| Volume |
125,370 |
| Split-adjusted Price |
6.85 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.04 / -0.45%
|
8.84
|
8.88
|
8.80
|
8.80
|
8.85
|
6.85
|
125,370
|
|
|
3/21/2018
|
-0.01 / -0.11%
|
8.85
|
8.90
|
8.75
|
8.84
|
8.84
|
6.88
|
134,560
|
|
|
3/20/2018
|
-0.05 / -0.56%
|
8.80
|
8.90
|
8.28
|
8.85
|
8.79
|
6.88
|
94,680
|
|
|
3/19/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.84
|
8.90
|
8.88
|
6.92
|
99,150
|
|
|
3/16/2018
|
+0.02 / +0.22%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
7.00
|
98,300
|
|
|
3/15/2018
|
+0.12 / +1.35%
|
8.86
|
9.05
|
8.85
|
8.98
|
8.92
|
6.99
|
161,460
|
|
|
3/14/2018
|
+0.06 / +0.68%
|
8.89
|
8.89
|
8.76
|
8.86
|
8.80
|
6.89
|
100,740
|
|
|
3/13/2018
|
+0.15 / +1.73%
|
8.65
|
9.00
|
8.50
|
8.80
|
8.75
|
6.85
|
58,180
|
|
|
3/12/2018
|
-0.31 / -3.46%
|
9.00
|
9.00
|
8.65
|
8.65
|
8.73
|
6.73
|
170,540
|
|
|
3/9/2018
|
+0.20 / +2.28%
|
8.76
|
9.02
|
8.75
|
8.96
|
8.89
|
6.97
|
506,250
|
|
|
3/8/2018
|
+0.06 / +0.69%
|
8.59
|
8.79
|
8.59
|
8.76
|
8.70
|
6.81
|
48,500
|
|
|
3/7/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.62
|
8.70
|
8.75
|
6.77
|
50,040
|
|
|
3/6/2018
|
+0.09 / +1.05%
|
8.62
|
8.91
|
8.50
|
8.70
|
8.72
|
6.77
|
74,230
|
|
|
3/5/2018
|
-0.19 / -2.16%
|
8.85
|
8.89
|
8.61
|
8.61
|
8.77
|
6.70
|
35,010
|
|
|
3/2/2018
|
+0.40 / +4.76%
|
8.45
|
8.90
|
8.25
|
8.80
|
8.47
|
6.85
|
149,530
|
|
|
3/1/2018
|
-0.06 / -0.71%
|
8.43
|
8.44
|
8.35
|
8.40
|
8.39
|
6.53
|
128,240
|
|
|
2/28/2018
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.35
|
8.46
|
8.40
|
6.58
|
141,120
|
|
|
2/27/2018
|
+0.01 / +0.12%
|
8.36
|
8.47
|
8.36
|
8.46
|
8.44
|
6.58
|
135,680
|
|
|
2/26/2018
|
0.00 / 0.00%
|
8.42
|
8.48
|
8.35
|
8.45
|
8.42
|
6.57
|
166,420
|
|
|
2/23/2018
|
+0.05 / +0.60%
|
8.40
|
8.47
|
8.31
|
8.45
|
8.38
|
6.57
|
99,130
|
|
|
2/22/2018
|
-0.10 / -1.18%
|
8.33
|
8.50
|
8.32
|
8.40
|
8.37
|
6.53
|
120,060
|
|
|
2/21/2018
|
+0.09 / +1.07%
|
8.41
|
8.50
|
8.25
|
8.50
|
8.43
|
6.61
|
182,150
|
|
|
2/13/2018
|
+0.16 / +1.94%
|
8.40
|
8.41
|
8.20
|
8.41
|
8.31
|
6.54
|
143,620
|
|
|
2/12/2018
|
+0.41 / +5.23%
|
7.90
|
8.34
|
7.90
|
8.25
|
8.12
|
6.42
|
111,950
|
|
|
2/9/2018
|
-0.26 / -3.21%
|
7.54
|
7.96
|
7.54
|
7.84
|
7.74
|
6.10
|
185,510
|
|
|
2/8/2018
|
+0.45 / +5.88%
|
7.75
|
8.10
|
7.65
|
8.10
|
7.88
|
6.30
|
276,150
|
|
|
2/7/2018
|
+0.20 / +2.68%
|
7.85
|
7.85
|
7.42
|
7.65
|
7.62
|
5.95
|
218,340
|
|
|
2/6/2018
|
-0.55 / -6.88%
|
7.70
|
7.70
|
7.44
|
7.45
|
7.48
|
5.80
|
492,000
|
|
|
2/5/2018
|
-0.30 / -3.61%
|
8.30
|
8.39
|
8.00
|
8.00
|
8.12
|
6.22
|
210,720
|
|
|
2/2/2018
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.38
|
6.46
|
416,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|