|
Closing price on 3/6/2018
|
|
| Open |
8.62 |
| High |
8.91 |
| Low |
8.50 |
| Volume |
74,230 |
| Split-adjusted Price |
6.77 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|