|
Closing price on 6/14/2018
|
|
| Open |
8.99 |
| High |
8.99 |
| Low |
8.74 |
| Volume |
100,200 |
| Split-adjusted Price |
6.92 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.74
|
8.90
|
8.80
|
6.92
|
100,200
|
|
|
6/13/2018
|
+0.11 / +1.24%
|
8.72
|
9.00
|
8.70
|
8.99
|
8.91
|
6.99
|
322,130
|
|
|
6/12/2018
|
-0.28 / -3.06%
|
9.04
|
9.16
|
8.70
|
8.88
|
8.83
|
6.91
|
349,370
|
|
|
6/11/2018
|
-0.24 / -2.55%
|
9.40
|
9.40
|
9.15
|
9.16
|
9.29
|
7.13
|
182,650
|
|
|
6/8/2018
|
-0.02 / -0.21%
|
9.41
|
9.42
|
9.21
|
9.40
|
9.29
|
7.31
|
67,680
|
|
|
6/7/2018
|
0.00 / 0.00%
|
9.58
|
9.62
|
9.36
|
9.42
|
9.50
|
7.33
|
518,460
|
|
|
6/6/2018
|
+0.02 / +0.21%
|
9.49
|
9.55
|
9.30
|
9.42
|
9.41
|
7.33
|
408,820
|
|
|
6/5/2018
|
+0.10 / +1.08%
|
9.11
|
9.57
|
9.10
|
9.40
|
9.34
|
7.31
|
462,860
|
|
|
6/4/2018
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.27
|
7.23
|
226,200
|
|
|
6/1/2018
|
-0.11 / -1.17%
|
9.60
|
9.80
|
9.11
|
9.30
|
9.50
|
7.23
|
468,400
|
|
|
5/31/2018
|
+0.61 / +6.93%
|
8.90
|
9.41
|
8.89
|
9.41
|
9.22
|
7.32
|
1,297,450
|
|
|
5/30/2018
|
+0.15 / +1.73%
|
8.76
|
8.84
|
8.52
|
8.80
|
8.75
|
6.85
|
357,810
|
|
|
5/29/2018
|
+0.45 / +5.49%
|
8.57
|
8.76
|
8.20
|
8.65
|
8.59
|
6.73
|
486,960
|
|
|
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
|
|
|