|
|
Closing price on 1/4/2017
|
|
| Open |
15.65 |
| High |
15.65 |
| Low |
15.35 |
| Volume |
157,300 |
| Split-adjusted Price |
10.05 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.65 / +4.59%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.67
|
9.69
|
212,590
|
|
|
12/7/2016
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.10
|
14.15
|
14.23
|
9.27
|
107,390
|
|
|
12/6/2016
|
-0.50 / -3.42%
|
14.55
|
14.55
|
14.05
|
14.10
|
14.25
|
9.23
|
203,050
|
|
|
12/5/2016
|
-0.25 / -1.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.69
|
9.56
|
222,990
|
|
|
12/2/2016
|
-0.25 / -1.66%
|
15.20
|
15.20
|
14.50
|
14.85
|
14.97
|
9.72
|
355,660
|
|
|
12/1/2016
|
-0.30 / -1.95%
|
15.45
|
15.45
|
15.10
|
15.10
|
15.24
|
9.89
|
280,550
|
|
|
11/30/2016
|
+0.30 / +1.99%
|
15.10
|
15.45
|
15.10
|
15.40
|
15.30
|
10.08
|
237,980
|
|
|
11/29/2016
|
-0.50 / -3.21%
|
15.65
|
15.70
|
15.05
|
15.10
|
15.34
|
9.89
|
262,080
|
|
|
11/28/2016
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.20
|
15.60
|
15.51
|
10.22
|
503,050
|
|
|
11/25/2016
|
-0.20 / -1.27%
|
15.85
|
15.90
|
15.55
|
15.55
|
15.75
|
10.18
|
530,760
|
|
|
11/24/2016
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.65
|
15.75
|
15.87
|
10.31
|
1,157,200
|
|
|
11/23/2016
|
+0.75 / +5.03%
|
15.00
|
15.85
|
15.00
|
15.65
|
15.57
|
10.25
|
1,101,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|