|
|
Closing price on 10/5/2016
|
|
| Open |
15.80 |
| High |
15.95 |
| Low |
15.40 |
| Volume |
1,077,080 |
| Split-adjusted Price |
10.22 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2016
|
-0.05 / -0.33%
|
15.40
|
15.45
|
15.15
|
15.25
|
15.31
|
9.99
|
393,540
|
|
|
9/16/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.31
|
10.02
|
393,730
|
|
|
9/15/2016
|
+0.20 / +1.32%
|
15.20
|
15.45
|
15.15
|
15.30
|
15.33
|
10.02
|
552,220
|
|
|
9/14/2016
|
-0.30 / -1.95%
|
15.30
|
15.45
|
15.00
|
15.10
|
15.20
|
9.89
|
651,850
|
|
|
9/13/2016
|
+0.40 / +2.67%
|
15.00
|
15.45
|
15.00
|
15.40
|
15.29
|
10.08
|
795,850
|
|
|
9/12/2016
|
-0.90 / -5.66%
|
15.70
|
16.00
|
14.90
|
15.00
|
15.32
|
9.82
|
1,013,370
|
|
|
9/9/2016
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.01
|
10.41
|
904,520
|
|
|
9/8/2016
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.14
|
10.48
|
866,070
|
|
|
9/7/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.50
|
16.10
|
15.75
|
10.54
|
1,249,170
|
|
|
9/6/2016
|
-0.40 / -2.44%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.36
|
10.48
|
1,190,630
|
|
|
9/5/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.43
|
10.74
|
1,068,570
|
|
|
9/1/2016
|
+0.30 / +1.86%
|
16.20
|
16.40
|
15.90
|
16.40
|
16.16
|
10.74
|
961,280
|
|
|
8/31/2016
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.35
|
10.54
|
1,348,940
|
|
|
8/30/2016
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.07
|
10.74
|
1,605,220
|
|
|
8/29/2016
|
-0.30 / -1.86%
|
16.30
|
16.90
|
15.80
|
15.80
|
16.34
|
10.35
|
2,621,880
|
|
|
8/26/2016
|
+0.70 / +4.55%
|
15.50
|
16.20
|
15.50
|
16.10
|
15.92
|
10.54
|
1,769,330
|
|
|
8/25/2016
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.00
|
15.40
|
15.49
|
10.08
|
2,014,410
|
|
|
8/24/2016
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.37
|
10.02
|
1,209,840
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|