|
|
Closing price on 6/3/2019
|
|
| Open |
6.62 |
| High |
6.65 |
| Low |
6.54 |
| Volume |
111,870 |
| Split-adjusted Price |
5.69 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
-0.08 / -1.21%
|
6.62
|
6.65
|
6.54
|
6.54
|
6.59
|
5.69
|
111,870
|
|
|
5/31/2019
|
0.00 / 0.00%
|
6.62
|
6.63
|
6.60
|
6.62
|
6.61
|
5.76
|
110,960
|
|
|
5/30/2019
|
-0.05 / -0.75%
|
6.67
|
6.68
|
6.62
|
6.62
|
6.66
|
5.76
|
142,710
|
|
|
5/29/2019
|
+0.01 / +0.15%
|
6.67
|
6.68
|
6.60
|
6.67
|
6.64
|
5.80
|
113,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
6.66
|
6.67
|
6.60
|
6.66
|
6.65
|
5.79
|
103,600
|
|
|
5/27/2019
|
+0.01 / +0.15%
|
6.65
|
6.75
|
6.65
|
6.66
|
6.67
|
5.79
|
108,140
|
|
|
5/24/2019
|
-0.05 / -0.75%
|
6.70
|
6.71
|
6.60
|
6.65
|
6.67
|
5.78
|
113,240
|
|
|
5/23/2019
|
+0.01 / +0.15%
|
6.75
|
6.79
|
6.69
|
6.70
|
6.73
|
5.83
|
112,650
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|