|
Closing price on 9/30/2014
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.40 |
Volume |
2,600 |
Split-adjusted Price |
5.57 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2014
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.57
|
2,600
|
|
9/29/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.84
|
0
|
|
9/26/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.84
|
0
|
|
9/25/2014
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.84
|
10
|
|
9/24/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.53
|
0
|
|
9/23/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.53
|
100
|
|
9/22/2014
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.57
|
5,430
|
|
9/19/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.75
|
10
|
|
9/18/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.75
|
2,600
|
|
9/17/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.75
|
250
|
|
9/16/2014
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.75
|
2,720
|
|
9/15/2014
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
5.80
|
2,910
|
|
9/12/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
5.84
|
5,150
|
|
9/11/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
5.80
|
4,150
|
|
9/10/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
5.80
|
4,740
|
|
9/9/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
5.66
|
7,650
|
|
9/8/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
5.80
|
30
|
|
9/5/2014
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
5.80
|
8,080
|
|
9/4/2014
|
+0.10 / +0.77%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
5.89
|
4,810
|
|
9/3/2014
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
5.84
|
3,320
|
|
8/29/2014
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
5.80
|
3,800
|
|
8/28/2014
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
5.80
|
3,090
|
|
8/27/2014
|
-0.20 / -1.56%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
5.66
|
5,250
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|