|
|
Closing price on 12/8/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
10,940 |
| Split-adjusted Price |
4.51 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.40 / -2.60%
|
15.70
|
15.70
|
14.70
|
15.00
|
15.00
|
4.51
|
10,940
|
|
|
12/7/2010
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.40
|
4.63
|
11,390
|
|
|
12/6/2010
|
-0.30 / -1.88%
|
15.30
|
16.20
|
15.20
|
15.70
|
15.70
|
4.72
|
27,360
|
|
|
12/3/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
4.81
|
28,460
|
|
|
12/2/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.30
|
4.60
|
18,180
|
|
|
12/1/2010
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.40
|
4.63
|
9,960
|
|
|
11/30/2010
|
+0.40 / +2.67%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
4.63
|
33,480
|
|
|
11/29/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.51
|
4,430
|
|
|
11/26/2010
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.30
|
15.00
|
15.00
|
4.51
|
2,300
|
|
|
11/25/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.20
|
14.90
|
14.90
|
4.48
|
7,130
|
|
|
11/24/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.30
|
14.80
|
14.80
|
4.45
|
10,700
|
|
|
11/23/2010
|
-0.30 / -2.00%
|
15.40
|
15.40
|
14.60
|
14.70
|
14.70
|
4.42
|
6,560
|
|
|
11/22/2010
|
-0.40 / -2.60%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.00
|
4.51
|
6,890
|
|
|
11/19/2010
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
4.63
|
5,650
|
|
|
11/18/2010
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
4.54
|
13,920
|
|
|
11/17/2010
|
+0.20 / +1.33%
|
14.30
|
15.30
|
14.30
|
15.20
|
15.20
|
4.57
|
7,120
|
|
|
11/16/2010
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.51
|
4,350
|
|
|
11/15/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.70
|
4.72
|
13,840
|
|
|
11/12/2010
|
-0.30 / -1.88%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.70
|
4.72
|
12,050
|
|
|
11/11/2010
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.81
|
7,430
|
|
|
11/10/2010
|
-0.30 / -1.83%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.10
|
4.84
|
6,640
|
|
|
11/9/2010
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.40
|
4.93
|
15,880
|
|
|
11/8/2010
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.60
|
4.99
|
13,030
|
|
|
11/5/2010
|
+0.30 / +1.85%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
4.96
|
10,340
|
|
|
11/4/2010
|
+0.20 / +1.25%
|
15.50
|
16.30
|
15.50
|
16.20
|
16.20
|
4.87
|
4,850
|
|
|
11/3/2010
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.81
|
4,520
|
|
|
11/2/2010
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
4.87
|
8,100
|
|
|
11/1/2010
|
-0.20 / -1.23%
|
16.90
|
17.00
|
16.00
|
16.00
|
16.00
|
4.81
|
15,610
|
|
|
10/29/2010
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.87
|
14,990
|
|
|
10/28/2010
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
4.96
|
13,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,388,300
|
8.27
|
1.35%
|
|
|
|
ABS
|
101,600
|
3.83
|
1.06%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
196,600
|
6.30
|
0.32%
|
|
|
|
APP
|
12,800
|
8.00
|
-2.44%
|
|
|
|
BMP
|
217,400
|
118.60
|
-1.98%
|
|
|
|
BRC
|
26,900
|
13.90
|
0.36%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,563,300
|
36.85
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|