|
Closing price on 8/15/2017
|
|
Open |
13.25 |
High |
13.30 |
Low |
13.05 |
Volume |
45,450 |
Split-adjusted Price |
9.32 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2017
|
-0.15 / -1.13%
|
13.25
|
13.30
|
13.05
|
13.10
|
13.14
|
9.32
|
45,450
|
|
8/14/2017
|
+0.10 / +0.76%
|
13.20
|
13.25
|
13.10
|
13.25
|
13.13
|
9.43
|
36,800
|
|
8/11/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.05
|
13.15
|
13.12
|
9.36
|
20,200
|
|
8/10/2017
|
+0.10 / +0.77%
|
13.20
|
13.25
|
13.05
|
13.15
|
13.16
|
9.36
|
60,730
|
|
8/9/2017
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.00
|
13.05
|
13.08
|
9.28
|
88,710
|
|
8/8/2017
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.05
|
13.10
|
13.14
|
9.32
|
110,800
|
|
8/7/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.25
|
13.24
|
9.43
|
63,350
|
|
8/4/2017
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.20
|
13.25
|
13.24
|
9.43
|
77,030
|
|
8/3/2017
|
0.00 / 0.00%
|
13.25
|
13.35
|
13.10
|
13.25
|
13.21
|
9.43
|
98,770
|
|
8/2/2017
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.15
|
13.25
|
13.25
|
9.43
|
51,010
|
|
8/1/2017
|
-0.25 / -1.82%
|
13.70
|
13.70
|
13.35
|
13.45
|
13.50
|
9.57
|
185,670
|
|
7/31/2017
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.65
|
13.70
|
13.74
|
9.75
|
117,980
|
|
7/28/2017
|
+0.20 / +1.48%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.67
|
9.75
|
144,870
|
|
7/27/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.50
|
13.50
|
13.54
|
9.60
|
75,260
|
|
7/26/2017
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.35
|
13.45
|
13.40
|
9.57
|
117,670
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|