|
|
Closing price on 5/22/2019
|
|
| Open |
6.72 |
| High |
6.79 |
| Low |
6.69 |
| Volume |
104,600 |
| Split-adjusted Price |
5.82 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.03 / -0.45%
|
6.72
|
6.79
|
6.69
|
6.69
|
6.74
|
5.82
|
104,600
|
|
|
5/21/2019
|
-0.08 / -1.18%
|
6.84
|
6.86
|
6.72
|
6.72
|
6.81
|
5.84
|
112,150
|
|
|
5/20/2019
|
-0.09 / -1.31%
|
6.80
|
6.99
|
6.80
|
6.80
|
6.88
|
5.91
|
129,740
|
|
|
5/17/2019
|
+0.06 / +0.88%
|
6.80
|
6.95
|
6.80
|
6.89
|
6.87
|
5.99
|
111,290
|
|
|
5/16/2019
|
+0.01 / +0.15%
|
6.82
|
6.84
|
6.80
|
6.83
|
6.81
|
5.94
|
130,500
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.82
|
6.83
|
6.80
|
6.82
|
6.82
|
5.93
|
119,700
|
|
|
5/14/2019
|
0.00 / 0.00%
|
6.76
|
6.84
|
6.76
|
6.82
|
6.81
|
5.93
|
98,970
|
|
|
5/13/2019
|
+0.07 / +1.04%
|
6.75
|
6.85
|
6.75
|
6.82
|
6.80
|
5.93
|
103,710
|
|
|
5/10/2019
|
+0.07 / +1.05%
|
6.70
|
6.75
|
6.68
|
6.75
|
6.74
|
5.87
|
98,130
|
|
|
5/9/2019
|
+0.09 / +1.37%
|
6.59
|
6.70
|
6.59
|
6.68
|
6.66
|
5.81
|
99,770
|
|
|
5/8/2019
|
+0.09 / +1.38%
|
6.55
|
6.60
|
6.50
|
6.59
|
6.55
|
5.73
|
83,930
|
|
|
5/7/2019
|
0.00 / 0.00%
|
6.50
|
6.89
|
6.46
|
6.50
|
6.67
|
5.65
|
117,830
|
|
|
5/6/2019
|
-0.24 / -3.56%
|
6.74
|
6.90
|
6.50
|
6.50
|
6.70
|
5.65
|
120,670
|
|
|
5/3/2019
|
+0.02 / +0.30%
|
6.85
|
6.85
|
6.72
|
6.74
|
6.75
|
5.86
|
102,100
|
|
|
5/2/2019
|
-0.20 / -2.89%
|
6.95
|
7.00
|
6.72
|
6.72
|
6.80
|
5.84
|
100,760
|
|
|
4/26/2019
|
-0.02 / -0.29%
|
6.94
|
6.94
|
6.80
|
6.92
|
6.86
|
6.02
|
114,790
|
|
|
4/25/2019
|
+0.04 / +0.58%
|
6.90
|
6.95
|
6.85
|
6.94
|
6.90
|
6.03
|
112,670
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.90
|
6.97
|
6.80
|
6.90
|
6.90
|
6.00
|
108,330
|
|
|
4/23/2019
|
-0.22 / -3.09%
|
7.00
|
7.12
|
6.90
|
6.90
|
6.95
|
6.00
|
141,160
|
|
|
4/22/2019
|
0.00 / 0.00%
|
7.18
|
7.18
|
7.05
|
7.12
|
7.08
|
6.19
|
113,080
|
|
|
4/19/2019
|
+0.29 / +4.25%
|
6.70
|
7.12
|
6.70
|
7.12
|
6.83
|
6.19
|
126,750
|
|
|
4/18/2019
|
0.00 / 0.00%
|
6.83
|
6.83
|
6.70
|
6.83
|
6.76
|
5.94
|
150,050
|
|
|
4/17/2019
|
-0.04 / -0.58%
|
6.90
|
7.00
|
6.83
|
6.83
|
6.88
|
5.94
|
122,880
|
|
|
4/16/2019
|
-0.03 / -0.43%
|
6.95
|
6.95
|
6.80
|
6.87
|
6.87
|
5.97
|
164,850
|
|
|
4/12/2019
|
-0.05 / -0.72%
|
6.95
|
7.00
|
6.90
|
6.90
|
6.94
|
6.00
|
163,790
|
|
|
4/11/2019
|
-0.09 / -1.28%
|
7.05
|
7.20
|
6.90
|
6.95
|
6.97
|
6.04
|
319,160
|
|
|
4/10/2019
|
0.00 / 0.00%
|
7.04
|
7.04
|
6.98
|
7.04
|
7.02
|
6.12
|
133,090
|
|
|
4/9/2019
|
-0.01 / -0.14%
|
7.00
|
7.09
|
7.00
|
7.04
|
7.03
|
6.12
|
227,450
|
|
|
4/8/2019
|
-0.03 / -0.42%
|
7.08
|
7.25
|
7.03
|
7.05
|
7.09
|
6.13
|
149,520
|
|
|
4/5/2019
|
-0.07 / -0.98%
|
7.15
|
7.24
|
7.08
|
7.08
|
7.14
|
6.16
|
120,210
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|