|
Closing price on 5/25/2020
|
|
Open |
5.30 |
High |
5.35 |
Low |
5.20 |
Volume |
196,850 |
Split-adjusted Price |
4.57 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
-0.04 / -0.75%
|
5.30
|
5.35
|
5.20
|
5.26
|
5.29
|
4.57
|
196,850
|
|
5/22/2020
|
-0.02 / -0.38%
|
5.34
|
5.36
|
5.16
|
5.30
|
5.30
|
4.61
|
178,360
|
|
5/21/2020
|
-0.08 / -1.48%
|
5.39
|
5.39
|
5.32
|
5.32
|
5.36
|
4.63
|
176,410
|
|
5/20/2020
|
-0.02 / -0.37%
|
5.42
|
5.42
|
5.36
|
5.40
|
5.40
|
4.70
|
172,860
|
|
5/19/2020
|
0.00 / 0.00%
|
5.45
|
5.49
|
5.40
|
5.42
|
5.44
|
4.71
|
186,570
|
|
5/18/2020
|
+0.01 / +0.18%
|
5.42
|
5.45
|
5.40
|
5.42
|
5.42
|
4.71
|
163,350
|
|
5/15/2020
|
-0.08 / -1.46%
|
5.50
|
5.50
|
5.40
|
5.41
|
5.43
|
4.70
|
195,600
|
|
5/14/2020
|
-0.06 / -1.08%
|
5.50
|
5.53
|
5.40
|
5.49
|
5.48
|
4.77
|
180,180
|
|
5/13/2020
|
+0.10 / +1.83%
|
5.45
|
5.55
|
5.40
|
5.55
|
5.46
|
4.83
|
168,470
|
|
5/12/2020
|
+0.08 / +1.49%
|
5.35
|
5.53
|
5.35
|
5.45
|
5.43
|
4.74
|
364,560
|
|
5/11/2020
|
-0.10 / -1.83%
|
5.50
|
5.50
|
5.25
|
5.37
|
5.33
|
4.67
|
268,120
|
|
5/8/2020
|
-0.20 / -3.53%
|
5.60
|
5.60
|
5.45
|
5.47
|
5.52
|
4.76
|
480,420
|
|
5/7/2020
|
0.00 / 0.00%
|
5.67
|
5.74
|
5.58
|
5.67
|
5.66
|
4.93
|
320,010
|
|
5/6/2020
|
+0.04 / +0.71%
|
5.70
|
5.77
|
5.60
|
5.67
|
5.67
|
4.93
|
504,160
|
|
5/5/2020
|
+0.29 / +5.43%
|
5.53
|
5.66
|
5.48
|
5.63
|
5.57
|
4.90
|
737,230
|
|
5/4/2020
|
-0.16 / -2.91%
|
5.50
|
5.50
|
5.30
|
5.34
|
5.42
|
4.64
|
248,720
|
|
4/29/2020
|
+0.22 / +4.17%
|
5.30
|
5.54
|
5.29
|
5.50
|
5.48
|
4.78
|
322,160
|
|
4/28/2020
|
-0.02 / -0.38%
|
5.30
|
5.31
|
5.15
|
5.28
|
5.28
|
4.59
|
177,630
|
|
4/27/2020
|
0.00 / 0.00%
|
5.36
|
5.36
|
5.30
|
5.30
|
5.34
|
4.61
|
103,110
|
|
4/24/2020
|
+0.05 / +0.95%
|
5.24
|
5.30
|
5.20
|
5.30
|
5.25
|
4.61
|
323,730
|
|
4/23/2020
|
0.00 / 0.00%
|
5.25
|
5.39
|
5.20
|
5.25
|
5.29
|
4.57
|
126,890
|
|
4/22/2020
|
-0.04 / -0.76%
|
5.20
|
5.29
|
4.92
|
5.25
|
5.12
|
4.57
|
270,230
|
|
4/21/2020
|
-0.07 / -1.31%
|
5.36
|
5.45
|
5.15
|
5.29
|
5.32
|
4.60
|
273,380
|
|
4/20/2020
|
+0.31 / +6.14%
|
5.07
|
5.36
|
5.07
|
5.36
|
5.19
|
4.66
|
104,640
|
|
4/17/2020
|
+0.06 / +1.20%
|
4.99
|
5.05
|
4.90
|
5.05
|
4.96
|
4.39
|
128,920
|
|
4/16/2020
|
-0.06 / -1.19%
|
5.00
|
5.02
|
4.92
|
4.99
|
4.99
|
4.34
|
89,370
|
|
4/15/2020
|
+0.05 / +1.00%
|
4.95
|
5.05
|
4.82
|
5.05
|
4.95
|
4.39
|
95,970
|
|
4/14/2020
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.77
|
4.35
|
315,280
|
|
4/13/2020
|
-0.20 / -4.00%
|
5.00
|
5.05
|
4.65
|
4.80
|
4.85
|
4.17
|
352,960
|
|
4/10/2020
|
-0.15 / -2.91%
|
5.00
|
5.10
|
4.79
|
5.00
|
4.92
|
4.35
|
117,870
|
|
|
|
|
|
|
|
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
|
|
|
|
|