|
Closing price on 7/4/2017
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.55 |
Volume |
160,790 |
Split-adjusted Price |
9.68 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/13/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.63
|
9.82
|
404,930
|
|
6/12/2017
|
-0.50 / -3.50%
|
14.35
|
14.35
|
13.70
|
13.80
|
13.96
|
9.82
|
803,420
|
|
6/9/2017
|
-0.10 / -0.69%
|
14.15
|
14.45
|
14.15
|
14.30
|
14.25
|
10.17
|
558,480
|
|
6/8/2017
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.15
|
14.40
|
14.50
|
10.25
|
848,010
|
|
6/7/2017
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.45
|
14.55
|
14.56
|
10.35
|
885,400
|
|
6/6/2017
|
+0.35 / +2.47%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.40
|
10.32
|
781,600
|
|
6/5/2017
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.12
|
10.07
|
496,860
|
|
6/2/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.09
|
10.03
|
537,870
|
|
6/1/2017
|
+0.20 / +1.44%
|
13.90
|
14.15
|
13.85
|
14.10
|
14.04
|
10.03
|
787,000
|
|
5/31/2017
|
+0.10 / +0.72%
|
13.85
|
14.05
|
13.80
|
13.90
|
13.91
|
9.89
|
402,480
|
|
5/30/2017
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.07
|
9.82
|
401,950
|
|
5/29/2017
|
+0.15 / +1.06%
|
14.15
|
14.45
|
14.10
|
14.30
|
14.29
|
10.17
|
525,860
|
|
5/26/2017
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.22
|
10.07
|
216,570
|
|
5/25/2017
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.18
|
10.17
|
304,760
|
|
5/24/2017
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.70
|
14.10
|
14.03
|
10.03
|
419,650
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|