|
|
Closing price on 1/14/2013
|
|
| Open |
11.60 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
27,520 |
| Split-adjusted Price |
4.32 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
11.60
|
11.60
|
4.32
|
27,520
|
|
|
1/11/2013
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
4.32
|
9,480
|
|
|
1/10/2013
|
+0.50 / +4.72%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
4.13
|
14,460
|
|
|
1/9/2013
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.95
|
22,950
|
|
|
1/8/2013
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.98
|
4,250
|
|
|
1/7/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.80
|
15,910
|
|
|
1/4/2013
|
-0.50 / -4.72%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
3.76
|
5,120
|
|
|
1/3/2013
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
3.95
|
10,750
|
|
|
1/2/2013
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
4.13
|
6,800
|
|
|
12/28/2012
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.10
|
4.13
|
4,160
|
|
|
12/27/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
4.24
|
8,220
|
|
|
12/26/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
4.43
|
6,900
|
|
|
12/25/2012
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.24
|
570
|
|
|
12/24/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
4.32
|
460
|
|
|
12/21/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.10
|
11.60
|
11.60
|
4.32
|
1,720
|
|
|
12/20/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.32
|
6,510
|
|
|
12/19/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.13
|
4,600
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
3.95
|
11,770
|
|
|
12/17/2012
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.95
|
21,710
|
|
|
12/14/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.76
|
21,970
|
|
|
12/13/2012
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
3.61
|
9,470
|
|
|
12/12/2012
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.65
|
10,960
|
|
|
12/11/2012
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.57
|
14,850
|
|
|
12/10/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.65
|
8,610
|
|
|
12/7/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.65
|
7,130
|
|
|
12/6/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.65
|
5,940
|
|
|
12/5/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
3.65
|
5,750
|
|
|
12/4/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.65
|
7,460
|
|
|
12/3/2012
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
3.65
|
5,850
|
|
|
11/30/2012
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
3.72
|
6,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|