|
|
Closing price on 7/30/2018
|
|
| Open |
8.57 |
| High |
8.62 |
| Low |
7.98 |
| Volume |
827,990 |
| Split-adjusted Price |
6.22 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
-0.57 / -6.65%
|
8.57
|
8.62
|
7.98
|
8.00
|
8.07
|
6.22
|
827,990
|
|
|
7/27/2018
|
-0.03 / -0.35%
|
8.68
|
8.69
|
8.57
|
8.57
|
8.61
|
6.67
|
92,420
|
|
|
7/26/2018
|
-0.10 / -1.15%
|
8.62
|
8.68
|
8.60
|
8.60
|
8.62
|
6.69
|
86,050
|
|
|
7/25/2018
|
+0.10 / +1.16%
|
8.54
|
8.72
|
8.54
|
8.70
|
8.63
|
6.77
|
104,290
|
|
|
7/24/2018
|
-0.01 / -0.12%
|
8.61
|
8.65
|
8.52
|
8.60
|
8.60
|
6.69
|
114,470
|
|
|
7/23/2018
|
-0.24 / -2.71%
|
8.85
|
8.90
|
8.50
|
8.61
|
8.63
|
6.70
|
151,740
|
|
|
7/20/2018
|
0.00 / 0.00%
|
8.92
|
8.92
|
8.75
|
8.85
|
8.83
|
6.88
|
80,160
|
|
|
7/19/2018
|
+0.20 / +2.31%
|
8.79
|
8.88
|
8.66
|
8.85
|
8.76
|
6.88
|
601,650
|
|
|
7/18/2018
|
+0.01 / +0.12%
|
8.64
|
8.80
|
8.60
|
8.65
|
8.71
|
6.73
|
529,460
|
|
|
7/17/2018
|
+0.01 / +0.12%
|
8.60
|
8.72
|
8.46
|
8.64
|
8.60
|
6.72
|
133,330
|
|
|
7/16/2018
|
+0.15 / +1.77%
|
8.66
|
8.75
|
8.49
|
8.63
|
8.61
|
6.71
|
242,560
|
|
|
7/13/2018
|
+0.18 / +2.17%
|
8.40
|
8.50
|
8.22
|
8.48
|
8.43
|
6.60
|
282,210
|
|
|
7/12/2018
|
+0.15 / +1.84%
|
8.15
|
8.39
|
8.15
|
8.30
|
8.22
|
6.46
|
118,210
|
|
|
7/11/2018
|
-0.55 / -6.32%
|
8.70
|
8.70
|
8.15
|
8.15
|
8.23
|
6.34
|
149,380
|
|
|
7/10/2018
|
+0.02 / +0.23%
|
8.68
|
8.90
|
8.67
|
8.70
|
8.73
|
6.77
|
152,400
|
|
|
7/9/2018
|
-0.16 / -1.81%
|
8.75
|
8.91
|
8.68
|
8.68
|
8.79
|
6.75
|
118,720
|
|
|
7/6/2018
|
+0.44 / +5.24%
|
8.40
|
8.95
|
8.20
|
8.84
|
8.67
|
6.88
|
516,110
|
|
|
7/5/2018
|
-0.35 / -4.00%
|
8.67
|
8.88
|
8.40
|
8.40
|
8.51
|
6.53
|
158,170
|
|
|
7/4/2018
|
-0.15 / -1.69%
|
8.52
|
8.96
|
8.52
|
8.75
|
8.74
|
6.81
|
130,440
|
|
|
7/3/2018
|
-0.29 / -3.16%
|
9.00
|
9.27
|
8.55
|
8.90
|
8.95
|
6.92
|
336,090
|
|
|
7/2/2018
|
-0.17 / -1.82%
|
9.10
|
9.33
|
8.84
|
9.19
|
9.03
|
7.15
|
305,040
|
|
|
6/29/2018
|
+0.02 / +0.21%
|
9.35
|
9.47
|
9.26
|
9.36
|
9.37
|
7.28
|
379,680
|
|
|
6/28/2018
|
-0.16 / -1.68%
|
9.50
|
9.50
|
9.30
|
9.34
|
9.39
|
7.27
|
290,460
|
|
|
6/27/2018
|
+0.21 / +2.26%
|
9.35
|
9.59
|
9.30
|
9.50
|
9.50
|
7.39
|
1,553,250
|
|
|
6/26/2018
|
-0.05 / -0.54%
|
9.30
|
9.33
|
9.05
|
9.29
|
9.22
|
7.23
|
130,330
|
|
|
6/25/2018
|
+0.03 / +0.32%
|
9.31
|
9.43
|
9.28
|
9.34
|
9.34
|
7.27
|
120,820
|
|
|
6/22/2018
|
-0.03 / -0.32%
|
9.30
|
9.35
|
9.20
|
9.31
|
9.28
|
7.24
|
393,370
|
|
|
6/21/2018
|
+0.16 / +1.74%
|
9.40
|
9.40
|
9.20
|
9.34
|
9.30
|
7.27
|
389,660
|
|
|
6/20/2018
|
+0.23 / +2.57%
|
9.09
|
9.19
|
8.96
|
9.18
|
9.06
|
7.14
|
526,710
|
|
|
6/19/2018
|
-0.05 / -0.56%
|
8.89
|
9.01
|
8.40
|
8.95
|
8.78
|
6.96
|
167,920
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|