|
Closing price on 9/25/2018
|
|
Open |
8.10 |
High |
8.17 |
Low |
8.07 |
Volume |
254,600 |
Split-adjusted Price |
6.31 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2018
|
-0.06 / -0.73%
|
8.10
|
8.17
|
8.07
|
8.11
|
8.11
|
6.31
|
254,600
|
|
9/24/2018
|
-0.08 / -0.97%
|
8.25
|
8.29
|
7.90
|
8.17
|
8.15
|
6.36
|
117,890
|
|
9/21/2018
|
-0.13 / -1.55%
|
8.38
|
8.40
|
8.10
|
8.25
|
8.30
|
6.42
|
108,560
|
|
9/20/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.38
|
8.38
|
8.41
|
6.52
|
1,614,150
|
|
9/19/2018
|
+0.06 / +0.72%
|
8.30
|
8.49
|
8.30
|
8.38
|
8.40
|
6.52
|
2,358,200
|
|
9/18/2018
|
+0.32 / +4.00%
|
7.99
|
8.39
|
7.99
|
8.32
|
8.12
|
6.47
|
2,112,480
|
|
9/17/2018
|
0.00 / 0.00%
|
7.95
|
8.20
|
7.86
|
8.00
|
8.00
|
6.22
|
399,630
|
|
9/14/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
6.22
|
157,310
|
|
9/13/2018
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.94
|
8.00
|
8.01
|
6.22
|
91,370
|
|
9/12/2018
|
0.00 / 0.00%
|
8.20
|
8.29
|
8.00
|
8.00
|
8.12
|
6.22
|
376,070
|
|
9/11/2018
|
+0.37 / +4.85%
|
7.65
|
8.10
|
7.65
|
8.00
|
7.95
|
6.22
|
758,950
|
|
9/10/2018
|
+0.07 / +0.93%
|
7.56
|
7.65
|
7.56
|
7.63
|
7.62
|
5.94
|
60,620
|
|
9/7/2018
|
+0.01 / +0.13%
|
7.57
|
7.65
|
7.51
|
7.56
|
7.59
|
5.88
|
64,790
|
|
9/6/2018
|
-0.06 / -0.79%
|
7.61
|
7.61
|
7.55
|
7.55
|
7.57
|
5.87
|
121,180
|
|
9/5/2018
|
+0.01 / +0.13%
|
7.65
|
7.65
|
7.60
|
7.61
|
7.62
|
5.92
|
108,990
|
|
9/4/2018
|
+0.04 / +0.53%
|
7.56
|
7.65
|
7.55
|
7.60
|
7.59
|
5.91
|
89,860
|
|
8/31/2018
|
-0.04 / -0.53%
|
7.57
|
7.79
|
7.56
|
7.56
|
7.62
|
5.88
|
101,830
|
|
8/30/2018
|
0.00 / 0.00%
|
7.70
|
7.81
|
7.60
|
7.60
|
7.65
|
5.91
|
46,900
|
|
8/29/2018
|
-0.20 / -2.56%
|
7.73
|
7.80
|
7.60
|
7.60
|
7.66
|
5.91
|
122,260
|
|
8/28/2018
|
-0.15 / -1.89%
|
7.95
|
8.04
|
7.80
|
7.80
|
7.89
|
6.07
|
44,480
|
|
8/27/2018
|
+0.05 / +0.63%
|
7.90
|
8.10
|
7.90
|
7.95
|
8.01
|
6.18
|
107,230
|
|
8/24/2018
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.77
|
6.15
|
318,620
|
|
8/23/2018
|
0.00 / 0.00%
|
7.60
|
7.62
|
7.58
|
7.60
|
7.60
|
5.91
|
110,730
|
|
8/22/2018
|
0.00 / 0.00%
|
7.60
|
7.79
|
7.60
|
7.60
|
7.64
|
5.91
|
105,910
|
|
8/21/2018
|
-0.02 / -0.26%
|
7.62
|
7.68
|
7.60
|
7.60
|
7.63
|
5.91
|
114,750
|
|
8/20/2018
|
-0.04 / -0.52%
|
7.66
|
7.69
|
7.60
|
7.62
|
7.64
|
5.93
|
221,140
|
|
8/17/2018
|
+0.01 / +0.13%
|
7.72
|
7.80
|
7.60
|
7.66
|
7.64
|
5.96
|
76,950
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|