|
|
Closing price on 1/26/2011
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
82,890 |
| Split-adjusted Price |
5.82 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
5.82
|
82,890
|
|
|
1/25/2011
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
5.79
|
84,760
|
|
|
1/24/2011
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.20
|
17.30
|
17.30
|
5.85
|
96,170
|
|
|
1/21/2011
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.60
|
5.96
|
83,760
|
|
|
1/20/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
5.92
|
117,040
|
|
|
1/19/2011
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
5.92
|
142,270
|
|
|
1/18/2011
|
+0.30 / +1.70%
|
18.40
|
18.40
|
17.80
|
17.90
|
17.90
|
6.06
|
177,040
|
|
|
1/17/2011
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.96
|
24,720
|
|
|
1/14/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.68
|
39,760
|
|
|
1/13/2011
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.41
|
20,120
|
|
|
1/12/2011
|
+0.30 / +1.78%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.20
|
5.17
|
67,860
|
|
|
1/11/2011
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
5.08
|
21,260
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|