|
|
Closing price on 7/11/2019
|
|
| Open |
6.82 |
| High |
6.85 |
| Low |
6.80 |
| Volume |
125,570 |
| Split-adjusted Price |
5.93 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
+0.01 / +0.15%
|
6.82
|
6.85
|
6.80
|
6.82
|
6.82
|
5.93
|
125,570
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.80
|
6.81
|
6.85
|
5.92
|
137,470
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.81
|
6.93
|
6.81
|
6.81
|
6.85
|
5.92
|
139,970
|
|
|
7/8/2019
|
-0.05 / -0.73%
|
6.86
|
6.86
|
6.75
|
6.81
|
6.81
|
5.92
|
144,440
|
|
|
7/5/2019
|
-0.04 / -0.58%
|
6.90
|
7.00
|
6.86
|
6.86
|
6.89
|
5.97
|
151,050
|
|
|
7/4/2019
|
-0.01 / -0.14%
|
6.91
|
6.93
|
6.85
|
6.90
|
6.90
|
6.00
|
144,640
|
|
|
7/3/2019
|
-0.04 / -0.58%
|
6.90
|
6.95
|
6.85
|
6.91
|
6.91
|
6.01
|
158,530
|
|
|
7/2/2019
|
0.00 / 0.00%
|
6.85
|
7.00
|
6.85
|
6.95
|
6.95
|
6.04
|
171,560
|
|
|
7/1/2019
|
+0.19 / +2.81%
|
6.76
|
6.95
|
6.51
|
6.95
|
6.81
|
6.04
|
421,490
|
|
|
6/28/2019
|
+0.06 / +0.90%
|
6.65
|
6.78
|
6.65
|
6.76
|
6.71
|
5.88
|
164,620
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
5.83
|
214,820
|
|
|
6/26/2019
|
+0.15 / +2.29%
|
6.55
|
6.70
|
6.50
|
6.70
|
6.61
|
5.83
|
246,110
|
|
|
6/25/2019
|
+0.30 / +4.80%
|
6.25
|
6.65
|
6.20
|
6.55
|
6.33
|
5.70
|
290,350
|
|
|
6/24/2019
|
+0.02 / +0.32%
|
6.25
|
6.28
|
6.17
|
6.25
|
6.24
|
5.43
|
423,760
|
|
|
6/21/2019
|
+0.05 / +0.81%
|
6.18
|
6.27
|
6.18
|
6.23
|
6.22
|
5.42
|
188,250
|
|
|
6/20/2019
|
-0.07 / -1.12%
|
6.25
|
6.32
|
6.07
|
6.18
|
6.21
|
5.37
|
236,140
|
|
|
6/19/2019
|
-0.01 / -0.16%
|
6.16
|
6.26
|
6.10
|
6.25
|
6.20
|
5.43
|
345,620
|
|
|
6/18/2019
|
-0.25 / -3.84%
|
6.51
|
6.51
|
6.20
|
6.26
|
6.37
|
5.44
|
232,750
|
|
|
6/17/2019
|
0.00 / 0.00%
|
6.51
|
6.52
|
6.40
|
6.51
|
6.49
|
5.66
|
195,360
|
|
|
6/14/2019
|
+0.01 / +0.15%
|
6.50
|
6.54
|
6.43
|
6.51
|
6.49
|
5.66
|
162,560
|
|
|
6/13/2019
|
-0.03 / -0.46%
|
6.54
|
6.55
|
6.49
|
6.50
|
6.52
|
5.65
|
114,350
|
|
|
6/12/2019
|
-0.06 / -0.91%
|
6.59
|
6.61
|
6.50
|
6.53
|
6.55
|
5.68
|
178,950
|
|
|
6/11/2019
|
+0.07 / +1.07%
|
6.55
|
6.65
|
6.55
|
6.59
|
6.59
|
5.73
|
192,410
|
|
|
6/10/2019
|
-0.02 / -0.31%
|
6.54
|
6.60
|
6.50
|
6.52
|
6.51
|
5.67
|
277,140
|
|
|
6/7/2019
|
+0.03 / +0.46%
|
6.51
|
6.80
|
6.50
|
6.54
|
6.53
|
5.69
|
103,560
|
|
|
6/6/2019
|
-0.01 / -0.15%
|
6.51
|
6.54
|
6.50
|
6.51
|
6.52
|
5.66
|
103,260
|
|
|
6/5/2019
|
-0.02 / -0.31%
|
6.55
|
6.55
|
6.50
|
6.52
|
6.52
|
5.67
|
105,300
|
|
|
6/4/2019
|
0.00 / 0.00%
|
6.54
|
6.56
|
6.51
|
6.54
|
6.54
|
5.69
|
86,740
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|