|
|
Closing price on 1/10/2011
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
80,320 |
| Split-adjusted Price |
5.05 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.70 / -4.00%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
5.05
|
80,320
|
|
|
1/7/2011
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.50
|
17.50
|
5.26
|
60,700
|
|
|
1/6/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.50
|
17.50
|
5.26
|
40,960
|
|
|
1/5/2011
|
-0.90 / -4.89%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
5.26
|
37,850
|
|
|
1/4/2011
|
-0.40 / -2.13%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.40
|
5.53
|
60,180
|
|
|
12/31/2010
|
+0.20 / +1.08%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
5.65
|
85,480
|
|
|
12/30/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.59
|
41,520
|
|
|
12/29/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.35
|
56,780
|
|
|
12/28/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
5.11
|
59,280
|
|
|
12/27/2010
|
+0.10 / +0.62%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
4.87
|
21,480
|
|
|
12/24/2010
|
+0.40 / +2.55%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
4.84
|
19,080
|
|
|
12/23/2010
|
+0.70 / +4.67%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.70
|
4.72
|
38,090
|
|
|
12/22/2010
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.51
|
9,120
|
|
|
12/21/2010
|
+0.10 / +0.67%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.54
|
150
|
|
|
12/20/2010
|
-0.40 / -2.60%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
4.51
|
9,140
|
|
|
12/17/2010
|
+0.50 / +3.36%
|
15.50
|
15.50
|
14.90
|
15.40
|
15.40
|
4.63
|
12,340
|
|
|
12/16/2010
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.60
|
14.90
|
14.90
|
4.48
|
15,060
|
|
|
12/15/2010
|
+0.10 / +0.67%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
4.54
|
14,170
|
|
|
12/14/2010
|
-0.60 / -3.85%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
4.51
|
17,490
|
|
|
12/13/2010
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.10
|
15.60
|
15.60
|
4.69
|
30,250
|
|
|
12/10/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
4.48
|
22,580
|
|
|
12/9/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
4.48
|
15,260
|
|
|
12/8/2010
|
-0.40 / -2.60%
|
15.70
|
15.70
|
14.70
|
15.00
|
15.00
|
4.51
|
10,940
|
|
|
12/7/2010
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.40
|
4.63
|
11,390
|
|
|
12/6/2010
|
-0.30 / -1.88%
|
15.30
|
16.20
|
15.20
|
15.70
|
15.70
|
4.72
|
27,360
|
|
|
12/3/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
4.81
|
28,460
|
|
|
12/2/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.30
|
4.60
|
18,180
|
|
|
12/1/2010
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.40
|
4.63
|
9,960
|
|
|
11/30/2010
|
+0.40 / +2.67%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
4.63
|
33,480
|
|
|
11/29/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.51
|
4,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,388,300
|
8.27
|
1.35%
|
|
|
|
ABS
|
101,600
|
3.83
|
1.06%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
196,600
|
6.30
|
0.32%
|
|
|
|
APP
|
12,800
|
8.00
|
-2.44%
|
|
|
|
BMP
|
217,400
|
118.60
|
-1.98%
|
|
|
|
BRC
|
26,900
|
13.90
|
0.36%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,563,300
|
36.85
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|