|
|
Closing price on 10/31/2016
|
|
| Open |
14.80 |
| High |
15.35 |
| Low |
14.80 |
| Volume |
244,460 |
| Split-adjusted Price |
9.99 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
+0.35 / +2.35%
|
14.80
|
15.35
|
14.80
|
15.25
|
15.13
|
9.99
|
244,460
|
|
|
10/28/2016
|
+0.05 / +0.34%
|
15.05
|
15.05
|
14.80
|
14.90
|
14.88
|
9.76
|
1,442,860
|
|
|
10/27/2016
|
-0.05 / -0.34%
|
14.80
|
15.10
|
14.75
|
14.85
|
14.87
|
9.72
|
215,240
|
|
|
10/26/2016
|
-0.15 / -1.00%
|
15.10
|
15.20
|
14.85
|
14.90
|
15.03
|
9.76
|
244,270
|
|
|
10/25/2016
|
-0.10 / -0.66%
|
15.00
|
15.25
|
14.85
|
15.05
|
15.01
|
9.86
|
394,110
|
|
|
10/24/2016
|
+0.15 / +1.00%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.16
|
9.92
|
300,610
|
|
|
10/21/2016
|
-0.10 / -0.66%
|
15.00
|
15.25
|
15.00
|
15.00
|
15.14
|
9.82
|
198,040
|
|
|
10/20/2016
|
-0.25 / -1.63%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.20
|
9.89
|
226,720
|
|
|
10/19/2016
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.30
|
15.35
|
15.35
|
10.05
|
225,460
|
|
|
10/18/2016
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.30
|
15.35
|
15.38
|
10.05
|
147,180
|
|
|
10/17/2016
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.35
|
15.40
|
15.48
|
10.08
|
194,410
|
|
|
10/14/2016
|
-0.10 / -0.64%
|
15.60
|
15.75
|
15.40
|
15.60
|
15.58
|
10.22
|
321,840
|
|
|
10/13/2016
|
+0.20 / +1.29%
|
15.40
|
15.75
|
15.40
|
15.70
|
15.62
|
10.28
|
321,620
|
|
|
10/12/2016
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.30
|
10.15
|
443,470
|
|
|
10/11/2016
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.50
|
15.00
|
14.83
|
9.82
|
773,940
|
|
|
10/10/2016
|
-0.30 / -1.94%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.42
|
9.95
|
218,270
|
|
|
10/7/2016
|
-0.10 / -0.64%
|
15.60
|
15.75
|
15.40
|
15.50
|
15.52
|
10.15
|
400,710
|
|
|
10/6/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.55
|
15.60
|
15.65
|
10.22
|
379,790
|
|
|
10/5/2016
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.40
|
15.60
|
15.64
|
10.22
|
1,077,080
|
|
|
10/4/2016
|
-0.30 / -1.86%
|
16.20
|
16.40
|
15.70
|
15.80
|
16.15
|
10.35
|
1,014,550
|
|
|
10/3/2016
|
-0.15 / -0.92%
|
16.25
|
16.30
|
16.10
|
16.10
|
16.18
|
10.54
|
448,410
|
|
|
9/30/2016
|
-0.05 / -0.31%
|
16.30
|
16.45
|
16.10
|
16.25
|
16.31
|
10.64
|
791,830
|
|
|
9/29/2016
|
-0.15 / -0.91%
|
16.45
|
16.65
|
16.00
|
16.30
|
16.38
|
10.67
|
1,076,290
|
|
|
9/28/2016
|
-0.15 / -0.90%
|
16.70
|
16.90
|
16.45
|
16.45
|
16.65
|
10.77
|
1,077,760
|
|
|
9/27/2016
|
+0.35 / +2.15%
|
16.30
|
16.75
|
16.10
|
16.60
|
16.42
|
10.87
|
1,147,450
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.32
|
10.64
|
326,400
|
|
|
9/23/2016
|
-0.15 / -0.91%
|
16.40
|
16.70
|
16.15
|
16.25
|
16.36
|
10.64
|
542,220
|
|
|
9/22/2016
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.76
|
10.74
|
1,291,340
|
|
|
9/21/2016
|
+0.60 / +3.68%
|
16.50
|
17.25
|
16.45
|
16.90
|
16.86
|
11.07
|
1,749,880
|
|
|
9/20/2016
|
+1.05 / +6.89%
|
15.40
|
16.30
|
15.25
|
16.30
|
15.96
|
10.67
|
1,623,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|