|
|
Closing price on 3/8/2016
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
379,500 |
| Split-adjusted Price |
7.27 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.20
|
7.27
|
379,500
|
|
|
3/7/2016
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.63
|
7.60
|
623,680
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.61
|
7.53
|
519,860
|
|
|
3/3/2016
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.10
|
11.50
|
11.36
|
7.53
|
1,194,150
|
|
|
3/2/2016
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.70
|
11.20
|
11.07
|
7.33
|
766,220
|
|
|
3/1/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.79
|
7.01
|
236,400
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.77
|
7.01
|
136,060
|
|
|
2/26/2016
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.74
|
7.01
|
233,980
|
|
|
2/25/2016
|
-0.40 / -3.64%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.78
|
6.94
|
485,000
|
|
|
2/24/2016
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.96
|
7.20
|
147,340
|
|
|
2/23/2016
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.00
|
11.10
|
11.25
|
7.27
|
478,240
|
|
|
2/22/2016
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.13
|
7.33
|
816,510
|
|
|
2/19/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.72
|
7.01
|
179,490
|
|
|
2/18/2016
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.84
|
7.07
|
352,530
|
|
|
2/17/2016
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.52
|
7.01
|
296,740
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.74
|
79,140
|
|
|
2/15/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
6.74
|
81,780
|
|
|
2/5/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
6.74
|
55,350
|
|
|
2/4/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.22
|
6.68
|
81,430
|
|
|
2/3/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.68
|
125,780
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
6.74
|
111,330
|
|
|
2/1/2016
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.45
|
6.74
|
142,330
|
|
|
1/29/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.48
|
6.94
|
128,560
|
|
|
1/28/2016
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
6.81
|
203,430
|
|
|
1/27/2016
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.62
|
6.94
|
214,620
|
|
|
1/26/2016
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.67
|
6.88
|
362,150
|
|
|
1/25/2016
|
+0.40 / +3.81%
|
10.70
|
11.20
|
10.60
|
10.90
|
10.89
|
7.14
|
542,550
|
|
|
1/22/2016
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.49
|
6.88
|
455,950
|
|
|
1/21/2016
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.45
|
6.81
|
261,290
|
|
|
1/20/2016
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.20
|
10.30
|
10.47
|
6.74
|
274,340
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|