|
|
Closing price on 8/16/2018
|
|
| Open |
7.69 |
| High |
7.69 |
| Low |
7.58 |
| Volume |
93,770 |
| Split-adjusted Price |
5.95 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
-0.04 / -0.52%
|
7.69
|
7.69
|
7.58
|
7.65
|
7.59
|
5.95
|
93,770
|
|
|
8/15/2018
|
-0.01 / -0.13%
|
7.70
|
7.73
|
7.60
|
7.69
|
7.68
|
5.98
|
154,110
|
|
|
8/14/2018
|
0.00 / 0.00%
|
7.70
|
7.76
|
7.63
|
7.70
|
7.69
|
5.99
|
60,310
|
|
|
8/13/2018
|
0.00 / 0.00%
|
7.70
|
7.78
|
7.60
|
7.70
|
7.70
|
5.99
|
139,920
|
|
|
8/10/2018
|
-0.09 / -1.16%
|
7.90
|
7.90
|
7.65
|
7.70
|
7.74
|
5.99
|
42,000
|
|
|
8/9/2018
|
+0.04 / +0.52%
|
7.75
|
7.97
|
7.75
|
7.79
|
7.81
|
6.06
|
93,840
|
|
|
8/8/2018
|
+0.20 / +2.65%
|
7.55
|
7.97
|
7.55
|
7.75
|
7.70
|
6.03
|
58,700
|
|
|
8/7/2018
|
+0.05 / +0.67%
|
7.42
|
7.59
|
7.40
|
7.55
|
7.50
|
5.87
|
220,960
|
|
|
8/6/2018
|
-0.20 / -2.60%
|
7.63
|
7.78
|
7.50
|
7.50
|
7.52
|
5.83
|
251,660
|
|
|
8/3/2018
|
-0.10 / -1.28%
|
7.80
|
7.95
|
7.50
|
7.70
|
7.64
|
5.99
|
284,730
|
|
|
8/2/2018
|
-0.28 / -3.47%
|
8.06
|
8.06
|
7.80
|
7.80
|
7.87
|
6.07
|
117,960
|
|
|
8/1/2018
|
+0.03 / +0.37%
|
8.00
|
8.10
|
8.00
|
8.08
|
8.03
|
6.29
|
110,890
|
|
|
7/31/2018
|
+0.05 / +0.63%
|
8.00
|
8.16
|
8.00
|
8.05
|
8.05
|
6.26
|
603,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|