|
|
Closing price on 3/7/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
13,980 |
| Split-adjusted Price |
5.08 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
5.08
|
13,980
|
|
|
3/4/2011
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.00
|
14.80
|
14.80
|
5.01
|
21,300
|
|
|
3/3/2011
|
-0.40 / -2.65%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.70
|
4.97
|
12,500
|
|
|
3/2/2011
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.10
|
5.11
|
2,250
|
|
|
3/1/2011
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.80
|
5.35
|
10,530
|
|
|
2/28/2011
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
5.28
|
6,390
|
|
|
2/25/2011
|
+0.20 / +1.27%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
5.41
|
8,900
|
|
|
2/24/2011
|
+0.50 / +3.27%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.80
|
5.35
|
30,000
|
|
|
2/23/2011
|
+0.50 / +3.38%
|
14.20
|
15.30
|
14.20
|
15.30
|
15.30
|
5.18
|
43,280
|
|
|
2/22/2011
|
-0.70 / -4.52%
|
14.80
|
15.40
|
14.80
|
14.80
|
14.80
|
5.01
|
22,060
|
|
|
2/21/2011
|
-0.80 / -4.91%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
5.24
|
27,520
|
|
|
2/18/2011
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
5.52
|
24,850
|
|
|
2/17/2011
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
5.58
|
30,020
|
|
|
2/16/2011
|
-0.80 / -4.68%
|
17.10
|
17.30
|
16.30
|
16.30
|
16.30
|
5.52
|
83,600
|
|
|
2/15/2011
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
5.79
|
41,010
|
|
|
2/14/2011
|
-0.20 / -1.16%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.10
|
5.79
|
50,480
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.30
|
5.85
|
45,030
|
|
|
2/10/2011
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.10
|
17.30
|
17.30
|
5.85
|
50,910
|
|
|
2/9/2011
|
+0.10 / +0.58%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.40
|
5.89
|
77,380
|
|
|
2/8/2011
|
+0.30 / +1.76%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.85
|
37,700
|
|
|
1/28/2011
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
5.75
|
54,400
|
|
|
1/27/2011
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
5.79
|
59,980
|
|
|
1/26/2011
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
5.82
|
82,890
|
|
|
1/25/2011
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
5.79
|
84,760
|
|
|
1/24/2011
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.20
|
17.30
|
17.30
|
5.85
|
96,170
|
|
|
1/21/2011
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.60
|
5.96
|
83,760
|
|
|
1/20/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
5.92
|
117,040
|
|
|
1/19/2011
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
5.92
|
142,270
|
|
|
1/18/2011
|
+0.30 / +1.70%
|
18.40
|
18.40
|
17.80
|
17.90
|
17.90
|
6.06
|
177,040
|
|
|
1/17/2011
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.96
|
24,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|