|
|
Closing price on 12/4/2012
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
7,460 |
| Split-adjusted Price |
3.65 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.65
|
7,460
|
|
|
12/3/2012
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
3.65
|
5,850
|
|
|
11/30/2012
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
3.72
|
6,730
|
|
|
11/29/2012
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
3.80
|
9,250
|
|
|
11/28/2012
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
3.76
|
7,240
|
|
|
11/27/2012
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
3.83
|
12,690
|
|
|
11/26/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.87
|
14,140
|
|
|
11/23/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.91
|
8,710
|
|
|
11/22/2012
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
3.91
|
21,970
|
|
|
11/21/2012
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.60
|
3.95
|
16,210
|
|
|
11/20/2012
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
3.91
|
100,710
|
|
|
11/19/2012
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
3.80
|
27,950
|
|
|
11/16/2012
|
-0.20 / -2.00%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.80
|
3.65
|
81,280
|
|
|
11/15/2012
|
-0.20 / -1.96%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.00
|
3.72
|
50,780
|
|
|
11/14/2012
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.20
|
3.80
|
31,560
|
|
|
11/13/2012
|
-0.30 / -2.78%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.50
|
3.91
|
140,800
|
|
|
11/12/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.02
|
32,060
|
|
|
11/9/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
3.83
|
88,050
|
|
|
11/8/2012
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.80
|
9.90
|
9.90
|
3.68
|
36,370
|
|
|
11/7/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
3.72
|
43,170
|
|
|
11/6/2012
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
3.57
|
38,020
|
|
|
11/5/2012
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.42
|
42,650
|
|
|
11/2/2012
|
-0.50 / -5.00%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
3.54
|
65,430
|
|
|
11/1/2012
|
-0.50 / -4.76%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.00
|
3.72
|
29,210
|
|
|
10/31/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.91
|
78,630
|
|
|
10/30/2012
|
-0.30 / -2.91%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.00
|
3.72
|
42,840
|
|
|
10/29/2012
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
3.83
|
73,960
|
|
|
10/26/2012
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.70
|
10.80
|
10.80
|
4.02
|
108,960
|
|
|
10/25/2012
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
4.17
|
113,250
|
|
|
10/24/2012
|
-0.40 / -3.31%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.70
|
4.35
|
196,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|