|
|
Closing price on 2/6/2013
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
40,250 |
| Split-adjusted Price |
5.96 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
+0.30 / +1.91%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
5.96
|
40,250
|
|
|
2/5/2013
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
5.84
|
25,620
|
|
|
2/4/2013
|
+0.50 / +3.14%
|
17.00
|
17.00
|
15.60
|
16.40
|
16.40
|
6.10
|
22,770
|
|
|
2/1/2013
|
-0.60 / -3.64%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
5.92
|
41,200
|
|
|
1/31/2013
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
6.14
|
30,830
|
|
|
1/30/2013
|
+0.70 / +4.29%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
6.33
|
22,390
|
|
|
1/29/2013
|
-0.20 / -1.21%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.30
|
6.07
|
69,040
|
|
|
1/28/2013
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
6.14
|
101,400
|
|
|
1/25/2013
|
+1.00 / +6.90%
|
14.40
|
15.50
|
14.20
|
15.50
|
15.50
|
5.77
|
224,870
|
|
|
1/24/2013
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.00
|
14.50
|
14.50
|
5.40
|
41,840
|
|
|
1/23/2013
|
-0.60 / -4.03%
|
14.50
|
14.90
|
14.00
|
14.30
|
14.30
|
5.32
|
47,430
|
|
|
1/22/2013
|
-0.40 / -2.61%
|
15.00
|
16.00
|
14.70
|
14.90
|
14.90
|
5.55
|
53,630
|
|
|
1/21/2013
|
+0.60 / +4.08%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.30
|
5.69
|
70,820
|
|
|
1/18/2013
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.47
|
83,450
|
|
|
1/17/2013
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.14
|
31,020
|
|
|
1/16/2013
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
4.80
|
87,090
|
|
|
1/15/2013
|
+0.50 / +4.31%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.10
|
4.50
|
153,370
|
|
|
1/14/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
11.60
|
11.60
|
4.32
|
27,520
|
|
|
1/11/2013
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
4.32
|
9,480
|
|
|
1/10/2013
|
+0.50 / +4.72%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
4.13
|
14,460
|
|
|
1/9/2013
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.95
|
22,950
|
|
|
1/8/2013
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.98
|
4,250
|
|
|
1/7/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.80
|
15,910
|
|
|
1/4/2013
|
-0.50 / -4.72%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
3.76
|
5,120
|
|
|
1/3/2013
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
3.95
|
10,750
|
|
|
1/2/2013
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
4.13
|
6,800
|
|
|
12/28/2012
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.10
|
4.13
|
4,160
|
|
|
12/27/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
4.24
|
8,220
|
|
|
12/26/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
4.43
|
6,900
|
|
|
12/25/2012
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.24
|
570
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|