|
|
Closing price on 12/6/2016
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.05 |
| Volume |
203,050 |
| Split-adjusted Price |
9.23 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2016
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.88
|
9.76
|
276,700
|
|
|
11/21/2016
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.95
|
9.76
|
237,290
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.85
|
15.00
|
14.94
|
9.82
|
99,850
|
|
|
11/17/2016
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.90
|
15.00
|
14.98
|
9.82
|
97,170
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.10
|
15.15
|
9.89
|
230,810
|
|
|
11/15/2016
|
+0.25 / +1.68%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.07
|
9.89
|
356,540
|
|
|
11/14/2016
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.65
|
14.85
|
14.78
|
9.72
|
260,450
|
|
|
11/11/2016
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.85
|
9.76
|
133,480
|
|
|
11/10/2016
|
+0.25 / +1.69%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.02
|
9.86
|
121,610
|
|
|
11/9/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.69
|
9.69
|
577,950
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.02
|
9.82
|
188,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.02
|
9.82
|
162,970
|
|
|
11/4/2016
|
-0.15 / -0.99%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.03
|
9.82
|
184,130
|
|
|
11/3/2016
|
-0.25 / -1.62%
|
15.10
|
15.35
|
15.00
|
15.15
|
15.16
|
9.92
|
232,450
|
|
|
11/2/2016
|
-0.05 / -0.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.39
|
10.08
|
436,750
|
|
|
11/1/2016
|
+0.20 / +1.31%
|
15.15
|
15.50
|
15.15
|
15.45
|
15.34
|
10.12
|
259,570
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|