|
Closing price on 6/3/2021
|
|
Open |
5.93 |
High |
6.05 |
Low |
5.85 |
Volume |
435,100 |
Split-adjusted Price |
6.02 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2021
|
+0.18 / +3.08%
|
5.93
|
6.05
|
5.85
|
6.02
|
5.94
|
6.02
|
435,100
|
|
6/2/2021
|
+0.07 / +1.21%
|
5.80
|
5.84
|
5.70
|
5.84
|
5.79
|
5.84
|
279,200
|
|
6/1/2021
|
+0.07 / +1.23%
|
5.70
|
5.85
|
5.69
|
5.77
|
5.76
|
5.77
|
152,900
|
|
5/31/2021
|
-0.09 / -1.55%
|
5.78
|
5.78
|
5.70
|
5.70
|
5.72
|
5.70
|
232,200
|
|
5/28/2021
|
-0.01 / -0.17%
|
5.80
|
5.82
|
5.75
|
5.79
|
5.78
|
5.79
|
234,100
|
|
5/27/2021
|
-0.05 / -0.85%
|
5.85
|
5.88
|
5.79
|
5.80
|
5.83
|
5.80
|
233,800
|
|
5/26/2021
|
-0.10 / -1.68%
|
5.95
|
5.95
|
5.83
|
5.85
|
5.88
|
5.85
|
476,100
|
|
5/25/2021
|
-0.03 / -0.50%
|
5.98
|
6.05
|
5.90
|
5.95
|
5.98
|
5.95
|
572,200
|
|
5/24/2021
|
+0.05 / +0.84%
|
5.93
|
5.99
|
5.90
|
5.98
|
5.97
|
5.98
|
547,800
|
|
5/21/2021
|
+0.18 / +3.13%
|
5.72
|
5.97
|
5.70
|
5.93
|
5.85
|
5.93
|
733,200
|
|
5/20/2021
|
-0.11 / -1.88%
|
5.70
|
5.90
|
5.70
|
5.75
|
5.78
|
5.75
|
752,500
|
|
5/19/2021
|
-0.10 / -1.68%
|
5.96
|
5.96
|
5.82
|
5.86
|
5.86
|
5.86
|
496,800
|
|
5/18/2021
|
0.00 / 0.00%
|
5.96
|
5.96
|
5.86
|
5.96
|
5.86
|
5.96
|
706,400
|
|
5/17/2021
|
-0.09 / -1.49%
|
6.05
|
6.10
|
5.95
|
5.96
|
5.95
|
5.96
|
647,200
|
|
5/14/2021
|
0.00 / 0.00%
|
6.05
|
6.06
|
6.00
|
6.05
|
6.02
|
6.05
|
352,500
|
|
5/13/2021
|
-0.10 / -1.63%
|
6.15
|
6.15
|
6.04
|
6.05
|
6.07
|
6.05
|
296,900
|
|
5/12/2021
|
0.00 / 0.00%
|
6.15
|
6.17
|
6.07
|
6.15
|
6.13
|
6.15
|
126,700
|
|
5/11/2021
|
+0.15 / +2.50%
|
6.20
|
6.23
|
6.06
|
6.15
|
6.15
|
6.15
|
258,700
|
|
5/10/2021
|
0.00 / 0.00%
|
5.93
|
6.02
|
5.86
|
6.00
|
5.98
|
6.00
|
380,300
|
|
5/7/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.99
|
6.00
|
6.03
|
6.00
|
289,700
|
|
5/6/2021
|
-0.10 / -1.61%
|
6.20
|
6.23
|
6.08
|
6.10
|
6.16
|
6.10
|
218,900
|
|
5/5/2021
|
+0.14 / +2.31%
|
6.06
|
6.28
|
6.06
|
6.20
|
6.20
|
6.20
|
246,000
|
|
5/4/2021
|
-0.30 / -4.72%
|
6.05
|
6.30
|
6.05
|
6.06
|
6.09
|
6.06
|
406,800
|
|
4/29/2021
|
-0.09 / -1.40%
|
6.45
|
6.50
|
6.33
|
6.36
|
6.41
|
6.36
|
132,800
|
|
4/28/2021
|
+0.10 / +1.57%
|
6.34
|
6.48
|
6.30
|
6.45
|
6.43
|
6.45
|
410,300
|
|
4/27/2021
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.35
|
6.35
|
328,800
|
|
4/26/2021
|
-0.12 / -1.84%
|
6.52
|
6.68
|
6.40
|
6.40
|
6.51
|
6.40
|
588,600
|
|
4/23/2021
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.34
|
6.52
|
853,300
|
|
4/22/2021
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.32
|
6.10
|
629,900
|
|
4/20/2021
|
-0.15 / -2.26%
|
6.65
|
6.66
|
6.40
|
6.50
|
6.54
|
6.50
|
522,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|