|
Closing price on 5/28/2018
|
|
| Open |
8.45 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
417,400 |
| Split-adjusted Price |
6.38 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.40 / -4.65%
|
8.45
|
8.80
|
8.20
|
8.20
|
8.53
|
6.38
|
417,400
|
|
|
5/25/2018
|
+0.15 / +1.78%
|
8.41
|
8.80
|
8.41
|
8.60
|
8.66
|
6.69
|
484,110
|
|
|
5/24/2018
|
+0.03 / +0.36%
|
8.42
|
8.62
|
8.40
|
8.45
|
8.51
|
6.57
|
203,030
|
|
|
5/23/2018
|
+0.02 / +0.24%
|
8.40
|
8.50
|
8.15
|
8.42
|
8.40
|
6.55
|
113,540
|
|
|
5/22/2018
|
-0.30 / -3.45%
|
8.63
|
8.65
|
8.10
|
8.40
|
8.28
|
6.53
|
344,860
|
|
|
5/21/2018
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.87
|
6.77
|
722,510
|
|
|
5/18/2018
|
+0.29 / +3.41%
|
8.69
|
8.90
|
8.60
|
8.80
|
8.76
|
6.85
|
770,080
|
|
|
5/17/2018
|
+0.24 / +2.90%
|
8.40
|
8.59
|
8.31
|
8.51
|
8.49
|
6.62
|
445,530
|
|
|
5/16/2018
|
+0.18 / +2.22%
|
8.12
|
8.27
|
8.09
|
8.27
|
8.20
|
6.43
|
339,470
|
|
|
5/15/2018
|
+0.10 / +1.25%
|
7.99
|
8.10
|
7.93
|
8.09
|
8.07
|
6.29
|
169,500
|
|
|
5/14/2018
|
+0.15 / +1.91%
|
7.84
|
7.99
|
7.84
|
7.99
|
7.96
|
6.22
|
171,500
|
|
|
5/11/2018
|
-0.02 / -0.25%
|
7.96
|
7.96
|
7.80
|
7.84
|
7.83
|
6.10
|
265,350
|
|
|
5/10/2018
|
-0.10 / -1.26%
|
8.00
|
8.00
|
7.82
|
7.86
|
7.90
|
6.11
|
342,000
|
|
|
5/9/2018
|
-0.04 / -0.50%
|
7.86
|
8.04
|
7.80
|
7.96
|
7.95
|
6.19
|
107,990
|
|
|
5/8/2018
|
-0.01 / -0.12%
|
7.82
|
8.07
|
7.82
|
8.00
|
7.89
|
6.22
|
201,130
|
|
|
5/7/2018
|
-0.01 / -0.12%
|
8.00
|
8.12
|
7.97
|
8.01
|
8.04
|
6.23
|
237,540
|
|
|
5/4/2018
|
0.00 / 0.00%
|
7.96
|
8.10
|
7.96
|
8.02
|
8.01
|
6.24
|
182,060
|
|
|
5/3/2018
|
-0.17 / -2.08%
|
8.19
|
8.20
|
7.94
|
8.02
|
8.02
|
6.24
|
81,130
|
|
|
5/2/2018
|
+0.24 / +3.02%
|
7.95
|
8.19
|
7.60
|
8.19
|
8.09
|
6.37
|
158,610
|
|
|
4/27/2018
|
+0.05 / +0.63%
|
7.95
|
7.97
|
7.62
|
7.95
|
7.75
|
6.18
|
162,480
|
|
|
4/26/2018
|
+0.13 / +1.67%
|
7.77
|
7.98
|
7.70
|
7.90
|
7.82
|
6.15
|
154,300
|
|
|
4/24/2018
|
+0.06 / +0.78%
|
7.50
|
8.18
|
7.35
|
7.77
|
7.54
|
6.04
|
326,310
|
|
|
4/23/2018
|
-0.48 / -5.86%
|
8.21
|
8.30
|
7.71
|
7.71
|
7.85
|
6.00
|
228,740
|
|
|
4/20/2018
|
+0.25 / +3.15%
|
8.00
|
8.20
|
7.99
|
8.19
|
8.11
|
6.37
|
86,790
|
|
|
4/19/2018
|
-0.25 / -3.05%
|
8.20
|
8.20
|
7.94
|
7.94
|
8.03
|
6.18
|
183,170
|
|
|
4/18/2018
|
-0.01 / -0.12%
|
8.25
|
8.29
|
8.10
|
8.19
|
8.16
|
6.37
|
255,490
|
|
|
4/17/2018
|
+0.10 / +1.23%
|
8.10
|
8.29
|
8.10
|
8.20
|
8.18
|
6.38
|
59,520
|
|
|
4/16/2018
|
+0.05 / +0.62%
|
8.00
|
8.15
|
8.00
|
8.10
|
8.01
|
6.30
|
111,110
|
|
|
4/13/2018
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.05
|
8.05
|
8.13
|
6.26
|
54,240
|
|
|
4/12/2018
|
+0.10 / +1.24%
|
8.05
|
8.20
|
8.05
|
8.15
|
8.10
|
6.34
|
76,830
|
|
|