|
Closing price on 7/7/2020
|
|
Open |
5.50 |
High |
5.90 |
Low |
5.41 |
Volume |
840,990 |
Split-adjusted Price |
4.83 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2020
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.41
|
5.55
|
5.73
|
4.83
|
840,990
|
|
7/6/2020
|
0.00 / 0.00%
|
5.56
|
5.60
|
5.30
|
5.55
|
5.49
|
4.83
|
292,600
|
|
7/3/2020
|
-0.04 / -0.72%
|
5.59
|
5.77
|
5.50
|
5.55
|
5.57
|
4.83
|
406,570
|
|
7/2/2020
|
-0.09 / -1.58%
|
5.68
|
5.68
|
5.50
|
5.59
|
5.57
|
4.86
|
625,210
|
|
7/1/2020
|
+0.18 / +3.27%
|
5.50
|
5.70
|
5.40
|
5.68
|
5.53
|
4.94
|
822,470
|
|
6/30/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.26
|
5.50
|
5.55
|
4.78
|
482,680
|
|
6/29/2020
|
-0.23 / -3.95%
|
5.82
|
5.82
|
5.43
|
5.60
|
5.57
|
4.87
|
713,400
|
|
6/26/2020
|
-0.22 / -3.64%
|
6.10
|
6.11
|
5.70
|
5.83
|
5.86
|
5.07
|
546,210
|
|
6/25/2020
|
-0.13 / -2.10%
|
6.00
|
6.05
|
5.87
|
6.05
|
5.95
|
5.26
|
422,940
|
|
6/24/2020
|
-0.12 / -1.90%
|
6.20
|
6.35
|
6.00
|
6.18
|
6.17
|
5.37
|
514,990
|
|
6/23/2020
|
+0.22 / +3.62%
|
6.40
|
6.40
|
6.09
|
6.30
|
6.33
|
5.48
|
954,700
|
|
6/22/2020
|
+0.39 / +6.85%
|
5.80
|
6.08
|
5.80
|
6.08
|
6.05
|
5.29
|
690,070
|
|
6/19/2020
|
+0.04 / +0.71%
|
5.61
|
5.72
|
5.51
|
5.69
|
5.66
|
4.95
|
419,270
|
|
6/18/2020
|
+0.25 / +4.63%
|
5.40
|
5.70
|
5.38
|
5.65
|
5.53
|
4.91
|
427,090
|
|
6/17/2020
|
-0.03 / -0.55%
|
5.43
|
5.46
|
5.39
|
5.40
|
5.41
|
4.70
|
318,000
|
|
6/16/2020
|
+0.02 / +0.37%
|
5.42
|
5.45
|
5.36
|
5.43
|
5.41
|
4.72
|
289,630
|
|
6/15/2020
|
-0.09 / -1.64%
|
5.50
|
5.55
|
5.31
|
5.41
|
5.45
|
4.70
|
268,130
|
|
6/12/2020
|
-0.05 / -0.90%
|
5.41
|
5.52
|
5.32
|
5.50
|
5.40
|
4.78
|
331,520
|
|
6/11/2020
|
-0.06 / -1.07%
|
5.61
|
5.80
|
5.55
|
5.55
|
5.66
|
4.83
|
577,310
|
|
6/10/2020
|
-0.09 / -1.58%
|
5.50
|
5.65
|
5.40
|
5.61
|
5.53
|
4.88
|
434,930
|
|
6/9/2020
|
-0.05 / -0.87%
|
5.79
|
5.79
|
5.41
|
5.70
|
5.68
|
4.96
|
524,450
|
|
6/8/2020
|
+0.26 / +4.74%
|
5.52
|
5.75
|
5.49
|
5.75
|
5.62
|
5.00
|
653,400
|
|
6/5/2020
|
+0.11 / +2.04%
|
5.39
|
5.50
|
5.35
|
5.49
|
5.40
|
4.77
|
370,610
|
|
6/4/2020
|
0.00 / 0.00%
|
5.38
|
5.44
|
5.10
|
5.38
|
5.35
|
4.68
|
447,640
|
|
6/3/2020
|
+0.02 / +0.37%
|
5.40
|
5.40
|
5.35
|
5.38
|
5.37
|
4.68
|
180,130
|
|
6/2/2020
|
+0.05 / +0.94%
|
5.33
|
5.40
|
5.31
|
5.36
|
5.34
|
4.66
|
397,080
|
|
6/1/2020
|
-0.05 / -0.93%
|
5.37
|
5.40
|
5.31
|
5.31
|
5.36
|
4.62
|
304,670
|
|
5/29/2020
|
-0.02 / -0.37%
|
5.38
|
5.39
|
5.29
|
5.36
|
5.33
|
4.66
|
154,660
|
|
5/28/2020
|
-0.03 / -0.55%
|
5.41
|
5.44
|
5.37
|
5.38
|
5.39
|
4.68
|
124,460
|
|
5/27/2020
|
+0.01 / +0.19%
|
5.38
|
5.43
|
5.38
|
5.41
|
5.40
|
4.70
|
252,230
|
|
|
|
|
|
|
|
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
|
|
|
|
|