|
Closing price on 1/20/2017
|
|
| Open |
13.60 |
| High |
13.65 |
| Low |
13.50 |
| Volume |
50,570 |
| Split-adjusted Price |
9.64 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.15 / -1.09%
|
13.60
|
13.65
|
13.50
|
13.55
|
13.57
|
9.64
|
50,570
|
|
|
1/19/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.65
|
9.75
|
18,390
|
|
|
1/18/2017
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.91
|
9.82
|
13,230
|
|
|
1/17/2017
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.65
|
13.90
|
13.81
|
9.89
|
30,050
|
|
|
1/16/2017
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.91
|
9.82
|
35,520
|
|
|
1/13/2017
|
-0.70 / -4.70%
|
14.60
|
14.60
|
14.15
|
14.20
|
14.21
|
10.10
|
85,490
|
|
|
1/12/2017
|
-0.25 / -1.65%
|
15.15
|
15.20
|
14.85
|
14.90
|
14.96
|
9.76
|
125,640
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
9.92
|
47,980
|
|
|
1/10/2017
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.95
|
15.15
|
15.05
|
9.92
|
98,070
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.90
|
15.20
|
15.04
|
9.95
|
94,370
|
|
|
1/6/2017
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.15
|
15.20
|
15.26
|
9.95
|
189,740
|
|
|
1/5/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.25
|
15.30
|
9.99
|
118,650
|
|
|
1/4/2017
|
-0.30 / -1.92%
|
15.65
|
15.65
|
15.35
|
15.35
|
15.50
|
10.05
|
157,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.65
|
15.61
|
10.25
|
179,610
|
|
|
12/30/2016
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.60
|
15.65
|
15.69
|
10.25
|
460,600
|
|
|
12/29/2016
|
+0.15 / +0.97%
|
15.50
|
15.60
|
15.45
|
15.60
|
15.52
|
10.22
|
290,480
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.35
|
15.45
|
15.54
|
10.12
|
333,320
|
|
|
12/27/2016
|
+0.65 / +4.39%
|
14.90
|
15.45
|
14.90
|
15.45
|
15.24
|
10.12
|
344,860
|
|
|
12/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
9.69
|
133,460
|
|
|
12/23/2016
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.80
|
14.80
|
14.87
|
9.69
|
88,680
|
|
|
12/22/2016
|
+0.05 / +0.34%
|
15.00
|
15.10
|
14.90
|
14.95
|
14.95
|
9.79
|
163,510
|
|
|
12/21/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.91
|
9.76
|
68,630
|
|
|
12/20/2016
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.90
|
9.76
|
71,260
|
|
|
12/19/2016
|
+0.35 / +2.40%
|
15.00
|
15.20
|
14.95
|
14.95
|
14.98
|
9.79
|
115,960
|
|
|
12/16/2016
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.40
|
14.60
|
14.61
|
9.56
|
59,890
|
|
|
12/15/2016
|
-0.15 / -1.02%
|
14.85
|
14.85
|
14.50
|
14.55
|
14.63
|
9.53
|
91,290
|
|
|
12/14/2016
|
+0.30 / +2.08%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.86
|
9.63
|
140,210
|
|
|
12/13/2016
|
-0.20 / -1.37%
|
14.60
|
15.00
|
14.20
|
14.40
|
14.48
|
9.43
|
47,590
|
|
|
12/12/2016
|
-0.15 / -1.02%
|
14.75
|
14.90
|
14.50
|
14.60
|
14.67
|
9.56
|
58,950
|
|
|
12/9/2016
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.65
|
14.75
|
14.90
|
9.66
|
306,470
|
|
|