|
Closing price on 8/26/2014
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.70 |
Volume |
8,890 |
Split-adjusted Price |
5.75 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2014
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
5.75
|
8,890
|
|
8/25/2014
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
5.93
|
4,600
|
|
8/22/2014
|
-0.40 / -2.99%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
5.84
|
2,050
|
|
8/21/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.02
|
0
|
|
8/20/2014
|
-0.30 / -2.19%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
6.02
|
5,940
|
|
8/19/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
5.71
|
3,020
|
|
8/18/2014
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
5.71
|
11,310
|
|
8/15/2014
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
5.79
|
6,140
|
|
8/14/2014
|
-0.10 / -0.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
5.92
|
5,060
|
|
8/13/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
5.96
|
8,360
|
|
8/12/2014
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.50
|
6.04
|
3,710
|
|
8/11/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
5.83
|
9,260
|
|
8/8/2014
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.40
|
14.00
|
14.00
|
5.83
|
19,600
|
|
8/7/2014
|
-0.10 / -0.76%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
5.46
|
4,010
|
|
8/6/2014
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
5.50
|
4,410
|
|
8/5/2014
|
-0.50 / -3.70%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
5.42
|
7,050
|
|
8/4/2014
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
5.63
|
2,510
|
|
8/1/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.63
|
0
|
|
7/31/2014
|
+0.10 / +0.75%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
5.63
|
8,690
|
|
7/30/2014
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.40
|
5.58
|
6,710
|
|
7/29/2014
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
5,710
|
|
7/28/2014
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.70
|
13.90
|
13.90
|
5.79
|
6,020
|
|
7/25/2014
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
5.54
|
5,510
|
|
7/24/2014
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
3,210
|
|
7/23/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
6,000
|
|
7/22/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
0
|
|
7/21/2014
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
5.42
|
3,200
|
|
7/18/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
3,700
|
|
7/17/2014
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
14,820
|
|
7/16/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
5.63
|
660
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,032,500
|
8.45
|
-0.12%
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
APC
|
15,700
|
6.90
|
6.15%
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
CSV
|
776,700
|
42.50
|
-1.39%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|