|
Closing price on 7/25/2017
|
|
Open |
13.20 |
High |
13.35 |
Low |
13.15 |
Volume |
49,310 |
Split-adjusted Price |
9.50 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2017
|
+0.15 / +1.14%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.26
|
9.50
|
49,310
|
|
7/24/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.08
|
9.39
|
71,710
|
|
7/21/2017
|
-0.05 / -0.38%
|
13.25
|
13.40
|
13.20
|
13.20
|
13.25
|
9.39
|
66,470
|
|
7/20/2017
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.15
|
13.25
|
13.21
|
9.43
|
67,580
|
|
7/19/2017
|
+0.10 / +0.75%
|
13.10
|
13.45
|
13.10
|
13.35
|
13.28
|
9.50
|
96,420
|
|
7/18/2017
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.31
|
9.43
|
68,590
|
|
7/17/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.35
|
13.45
|
13.44
|
9.57
|
71,380
|
|
7/14/2017
|
-0.25 / -1.82%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.55
|
9.57
|
107,880
|
|
7/13/2017
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
9.75
|
68,520
|
|
7/12/2017
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.55
|
13.65
|
13.64
|
9.71
|
77,810
|
|
7/11/2017
|
+0.20 / +1.49%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.54
|
9.68
|
163,990
|
|
7/10/2017
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.45
|
9.53
|
127,530
|
|
7/7/2017
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.50
|
13.60
|
13.63
|
9.68
|
121,550
|
|
7/6/2017
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.66
|
9.75
|
228,630
|
|
7/5/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.45
|
9.68
|
150,680
|
|
7/4/2017
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.55
|
13.60
|
13.67
|
9.68
|
160,790
|
|
7/3/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.75
|
9.82
|
69,330
|
|
6/30/2017
|
-0.20 / -1.43%
|
14.05
|
14.15
|
13.80
|
13.80
|
13.98
|
9.82
|
344,020
|
|
6/29/2017
|
+0.05 / +0.36%
|
13.95
|
14.10
|
13.85
|
14.00
|
13.98
|
9.96
|
722,080
|
|
6/28/2017
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.85
|
13.95
|
13.95
|
9.92
|
661,680
|
|
6/27/2017
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.80
|
13.90
|
13.98
|
9.89
|
656,250
|
|
6/26/2017
|
+0.40 / +2.94%
|
13.65
|
14.05
|
13.65
|
14.00
|
13.95
|
9.96
|
802,660
|
|
6/23/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.54
|
9.68
|
551,670
|
|
6/22/2017
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.55
|
13.54
|
9.64
|
522,930
|
|
6/21/2017
|
-0.15 / -1.09%
|
13.55
|
13.60
|
13.40
|
13.55
|
13.52
|
9.64
|
440,870
|
|
6/20/2017
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.60
|
13.70
|
13.69
|
9.75
|
535,590
|
|
6/19/2017
|
+0.35 / +2.62%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.56
|
9.75
|
528,790
|
|
6/16/2017
|
-0.15 / -1.11%
|
13.55
|
13.60
|
13.10
|
13.35
|
13.35
|
9.50
|
724,080
|
|
6/15/2017
|
+0.15 / +1.12%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.49
|
9.60
|
573,310
|
|
6/14/2017
|
-0.45 / -3.26%
|
14.00
|
14.00
|
13.35
|
13.35
|
13.59
|
9.50
|
618,830
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,550,800
|
8.49
|
0.12%
|
|
|
ABS
|
385,300
|
3.90
|
1.30%
|
|
|
APC
|
1,800
|
6.60
|
0.00%
|
|
|
APH
|
496,400
|
6.37
|
-0.47%
|
|
|
APP
|
11,900
|
8.50
|
2.41%
|
|
|
BMP
|
163,700
|
125.00
|
-1.42%
|
|
|
BRC
|
35,800
|
13.90
|
1.83%
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
CSV
|
6,594,000
|
40.35
|
6.46%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|