|
|
Closing price on 5/9/2018
|
|
| Open |
7.86 |
| High |
8.04 |
| Low |
7.80 |
| Volume |
107,990 |
| Split-adjusted Price |
6.19 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2018
|
-0.25 / -3.01%
|
8.30
|
8.40
|
8.00
|
8.05
|
8.07
|
6.26
|
175,870
|
|
|
4/10/2018
|
-0.14 / -1.66%
|
8.41
|
8.48
|
8.00
|
8.30
|
8.24
|
6.46
|
201,740
|
|
|
4/9/2018
|
-0.02 / -0.24%
|
8.41
|
8.62
|
8.36
|
8.44
|
8.44
|
6.57
|
73,010
|
|
|
4/6/2018
|
+0.17 / +2.05%
|
8.25
|
8.50
|
8.25
|
8.46
|
8.35
|
6.58
|
132,920
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|