|
Closing price on 9/20/2017
|
|
Open |
12.90 |
High |
12.95 |
Low |
12.80 |
Volume |
175,970 |
Split-adjusted Price |
9.14 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2017
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.85
|
9.14
|
175,970
|
|
9/19/2017
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.92
|
9.18
|
199,020
|
|
9/18/2017
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
12.95
|
12.93
|
9.21
|
208,190
|
|
9/15/2017
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.95
|
9.18
|
117,260
|
|
9/14/2017
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
12.95
|
13.01
|
9.21
|
236,640
|
|
9/13/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
9.18
|
277,240
|
|
9/12/2017
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
9.18
|
110,030
|
|
9/11/2017
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.80
|
12.90
|
12.87
|
9.18
|
243,120
|
|
9/8/2017
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.82
|
9.14
|
113,490
|
|
9/7/2017
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.75
|
12.75
|
12.86
|
9.07
|
190,830
|
|
9/6/2017
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.85
|
12.95
|
12.93
|
9.21
|
123,380
|
|
9/5/2017
|
0.00 / 0.00%
|
13.05
|
13.20
|
13.00
|
13.05
|
13.06
|
9.28
|
162,920
|
|
9/1/2017
|
+0.10 / +0.77%
|
13.00
|
13.15
|
13.00
|
13.05
|
13.06
|
9.28
|
165,160
|
|
8/31/2017
|
-0.05 / -0.38%
|
12.95
|
13.15
|
12.95
|
12.95
|
13.04
|
9.21
|
165,520
|
|
8/30/2017
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.85
|
13.00
|
13.00
|
9.25
|
136,300
|
|
8/29/2017
|
-0.25 / -1.88%
|
13.10
|
13.30
|
12.95
|
13.05
|
13.14
|
9.28
|
183,590
|
|
8/28/2017
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.30
|
13.29
|
9.46
|
209,860
|
|
8/25/2017
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.39
|
9.46
|
170,180
|
|
8/24/2017
|
+0.15 / +1.14%
|
13.15
|
13.45
|
13.10
|
13.30
|
13.21
|
9.46
|
235,730
|
|
8/23/2017
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.10
|
9.36
|
132,250
|
|
8/22/2017
|
-0.10 / -0.76%
|
13.15
|
13.25
|
12.95
|
13.05
|
13.09
|
9.28
|
138,170
|
|
8/21/2017
|
+0.05 / +0.38%
|
13.10
|
13.15
|
12.95
|
13.15
|
13.06
|
9.36
|
151,950
|
|
8/18/2017
|
+0.10 / +0.77%
|
13.05
|
13.10
|
12.95
|
13.10
|
13.02
|
9.32
|
34,110
|
|
8/17/2017
|
-0.10 / -0.76%
|
13.15
|
13.15
|
13.00
|
13.00
|
13.04
|
9.25
|
9,200
|
|
8/16/2017
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.95
|
13.10
|
13.03
|
9.32
|
53,190
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|