|
Closing price on 8/6/2014
|
|
Open |
12.80 |
High |
13.20 |
Low |
12.70 |
Volume |
4,410 |
Split-adjusted Price |
5.50 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2014
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
5.50
|
4,410
|
|
8/5/2014
|
-0.50 / -3.70%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
5.42
|
7,050
|
|
8/4/2014
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
5.63
|
2,510
|
|
8/1/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.63
|
0
|
|
7/31/2014
|
+0.10 / +0.75%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
5.63
|
8,690
|
|
7/30/2014
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.40
|
5.58
|
6,710
|
|
7/29/2014
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
5,710
|
|
7/28/2014
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.70
|
13.90
|
13.90
|
5.79
|
6,020
|
|
7/25/2014
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
5.54
|
5,510
|
|
7/24/2014
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
3,210
|
|
7/23/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
6,000
|
|
7/22/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.42
|
0
|
|
7/21/2014
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
5.42
|
3,200
|
|
7/18/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
3,700
|
|
7/17/2014
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.46
|
14,820
|
|
7/16/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
5.63
|
660
|
|
7/15/2014
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
5.58
|
2,020
|
|
7/14/2014
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
5.63
|
3,020
|
|
7/11/2014
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.54
|
4,800
|
|
7/10/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
5.63
|
4,020
|
|
7/9/2014
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.67
|
2,500
|
|
7/8/2014
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
5.58
|
3,370
|
|
7/7/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
5.83
|
17,810
|
|
7/4/2014
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.75
|
79,460
|
|
7/3/2014
|
+0.80 / +6.61%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
5.38
|
16,550
|
|
7/2/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.04
|
3,120
|
|
7/1/2014
|
+0.40 / +3.42%
|
11.30
|
12.10
|
11.20
|
12.10
|
12.10
|
5.04
|
5,380
|
|
6/30/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.70
|
4.88
|
7,620
|
|
6/27/2014
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
4.83
|
5,190
|
|
6/26/2014
|
-0.40 / -3.23%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.00
|
5.00
|
7,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|