|
|
Closing price on 8/20/2019
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.95 |
| Volume |
104,290 |
| Split-adjusted Price |
6.09 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.99
|
6.09
|
104,290
|
|
|
8/19/2019
|
-0.02 / -0.28%
|
7.12
|
7.12
|
7.00
|
7.10
|
7.08
|
6.17
|
114,510
|
|
|
8/16/2019
|
+0.02 / +0.28%
|
7.10
|
7.14
|
6.91
|
7.12
|
7.08
|
6.19
|
126,270
|
|
|
8/15/2019
|
-0.05 / -0.70%
|
7.15
|
7.17
|
7.10
|
7.10
|
7.12
|
6.17
|
84,890
|
|
|
8/14/2019
|
+0.44 / +6.56%
|
6.71
|
7.17
|
6.70
|
7.15
|
6.86
|
6.22
|
271,260
|
|
|
8/13/2019
|
-0.01 / -0.15%
|
6.70
|
6.74
|
6.70
|
6.71
|
6.71
|
5.83
|
81,660
|
|
|
8/12/2019
|
+0.01 / +0.15%
|
6.71
|
6.80
|
6.70
|
6.72
|
6.72
|
5.84
|
166,340
|
|
|
8/9/2019
|
-0.04 / -0.59%
|
6.75
|
6.87
|
6.71
|
6.71
|
6.81
|
5.83
|
113,430
|
|
|
8/8/2019
|
-0.08 / -1.17%
|
6.80
|
6.86
|
6.75
|
6.75
|
6.83
|
5.87
|
139,770
|
|
|
8/7/2019
|
0.00 / 0.00%
|
6.83
|
6.89
|
6.83
|
6.83
|
6.86
|
5.94
|
121,360
|
|
|
8/6/2019
|
+0.03 / +0.44%
|
6.75
|
6.85
|
6.68
|
6.83
|
6.76
|
5.94
|
154,450
|
|
|
8/5/2019
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.60
|
6.80
|
6.73
|
5.91
|
175,710
|
|
|
8/2/2019
|
-0.07 / -1.02%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
5.91
|
141,830
|
|
|
8/1/2019
|
+0.02 / +0.29%
|
6.85
|
6.89
|
6.80
|
6.87
|
6.84
|
5.97
|
147,410
|
|
|
7/31/2019
|
-0.05 / -0.72%
|
6.90
|
6.94
|
6.50
|
6.85
|
6.83
|
5.96
|
140,940
|
|
|
7/30/2019
|
-0.04 / -0.58%
|
6.94
|
7.10
|
6.89
|
6.90
|
6.97
|
6.00
|
164,370
|
|
|
7/29/2019
|
-0.15 / -2.12%
|
7.09
|
7.09
|
6.90
|
6.94
|
6.97
|
6.03
|
136,050
|
|
|
7/26/2019
|
0.00 / 0.00%
|
7.14
|
7.14
|
7.05
|
7.09
|
7.08
|
6.17
|
153,670
|
|
|
7/25/2019
|
+0.19 / +2.75%
|
6.95
|
7.14
|
6.95
|
7.09
|
7.05
|
6.17
|
279,050
|
|
|
7/24/2019
|
+0.15 / +2.22%
|
6.75
|
7.10
|
6.35
|
6.90
|
6.77
|
6.00
|
265,660
|
|
|
7/23/2019
|
+0.05 / +0.75%
|
6.75
|
6.84
|
6.71
|
6.75
|
6.77
|
5.87
|
125,290
|
|
|
7/22/2019
|
0.00 / 0.00%
|
6.70
|
6.74
|
6.65
|
6.70
|
6.72
|
5.83
|
116,080
|
|
|
7/19/2019
|
-0.15 / -2.19%
|
6.85
|
6.89
|
6.50
|
6.70
|
6.83
|
5.83
|
143,590
|
|
|
7/18/2019
|
+0.01 / +0.15%
|
6.84
|
6.87
|
6.78
|
6.85
|
6.85
|
5.96
|
128,820
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.85
|
6.89
|
6.80
|
6.84
|
6.86
|
5.95
|
174,700
|
|
|
7/16/2019
|
+0.04 / +0.59%
|
6.80
|
6.90
|
6.71
|
6.84
|
6.81
|
5.95
|
182,570
|
|
|
7/15/2019
|
-0.02 / -0.29%
|
6.81
|
6.84
|
6.75
|
6.80
|
6.81
|
5.91
|
145,510
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.82
|
6.85
|
6.80
|
6.82
|
6.82
|
5.93
|
199,820
|
|
|
7/11/2019
|
+0.01 / +0.15%
|
6.82
|
6.85
|
6.80
|
6.82
|
6.82
|
5.93
|
125,570
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.80
|
6.81
|
6.85
|
5.92
|
137,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|