|
|
Closing price on 4/5/2018
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.21 |
| Volume |
71,800 |
| Split-adjusted Price |
6.45 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.21
|
8.29
|
8.27
|
6.45
|
71,800
|
|
|
4/4/2018
|
-0.07 / -0.84%
|
8.20
|
8.43
|
8.20
|
8.29
|
8.25
|
6.45
|
114,620
|
|
|
4/3/2018
|
-0.03 / -0.36%
|
8.36
|
8.39
|
8.30
|
8.36
|
8.31
|
6.50
|
44,020
|
|
|
4/2/2018
|
-0.01 / -0.12%
|
8.40
|
8.49
|
8.35
|
8.39
|
8.39
|
6.53
|
74,820
|
|
|
3/30/2018
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.36
|
8.40
|
8.42
|
6.53
|
92,130
|
|
|
3/29/2018
|
-0.12 / -1.41%
|
8.52
|
8.70
|
8.32
|
8.40
|
8.49
|
6.53
|
165,930
|
|
|
3/28/2018
|
-0.10 / -1.16%
|
8.53
|
8.70
|
8.51
|
8.52
|
8.61
|
6.63
|
57,860
|
|
|
3/27/2018
|
-0.14 / -1.60%
|
8.65
|
8.75
|
8.20
|
8.62
|
8.57
|
6.71
|
76,310
|
|
|
3/26/2018
|
0.00 / 0.00%
|
8.75
|
8.82
|
8.65
|
8.76
|
8.75
|
6.81
|
134,330
|
|
|
3/23/2018
|
-0.04 / -0.45%
|
8.80
|
8.80
|
8.60
|
8.76
|
8.73
|
6.81
|
54,530
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|