|
|
Closing price on 9/21/2015
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
312,220 |
| Split-adjusted Price |
7.53 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
7.53
|
312,220
|
|
|
9/18/2015
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.39
|
7.60
|
324,190
|
|
|
9/17/2015
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.34
|
7.40
|
302,060
|
|
|
9/16/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.12
|
7.40
|
336,800
|
|
|
9/15/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.22
|
7.40
|
340,160
|
|
|
9/14/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.22
|
7.40
|
336,190
|
|
|
9/11/2015
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.44
|
7.40
|
357,010
|
|
|
9/10/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.35
|
7.60
|
346,490
|
|
|
9/9/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.48
|
7.66
|
428,740
|
|
|
9/8/2015
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.12
|
7.53
|
458,740
|
|
|
9/7/2015
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.06
|
7.27
|
371,460
|
|
|
9/4/2015
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.21
|
7.33
|
406,620
|
|
|
9/3/2015
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.28
|
7.40
|
427,530
|
|
|
9/1/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.42
|
7.53
|
444,670
|
|
|
8/31/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
7.60
|
504,840
|
|
|
8/28/2015
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.50
|
7.66
|
520,850
|
|
|
8/27/2015
|
+0.20 / +1.79%
|
11.20
|
11.90
|
11.20
|
11.40
|
11.55
|
7.47
|
537,670
|
|
|
8/26/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.78
|
7.33
|
367,650
|
|
|
8/25/2015
|
-0.10 / -0.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.47
|
6.88
|
336,070
|
|
|
8/24/2015
|
-0.70 / -6.19%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.85
|
6.94
|
272,600
|
|
|
8/21/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.30
|
10.99
|
7.40
|
353,260
|
|
|
8/20/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.18
|
7.40
|
285,480
|
|
|
8/19/2015
|
-0.20 / -1.74%
|
11.50
|
11.60
|
10.70
|
11.30
|
11.01
|
7.40
|
601,070
|
|
|
8/18/2015
|
-0.80 / -6.50%
|
12.20
|
12.60
|
11.50
|
11.50
|
11.96
|
7.53
|
308,140
|
|
|
8/17/2015
|
-0.90 / -6.82%
|
13.10
|
13.20
|
12.30
|
12.30
|
12.74
|
8.05
|
564,660
|
|
|
8/14/2015
|
-0.10 / -0.75%
|
13.20
|
13.40
|
12.90
|
13.20
|
13.08
|
8.64
|
481,870
|
|
|
8/13/2015
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.17
|
8.71
|
637,490
|
|
|
8/12/2015
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.19
|
8.77
|
745,250
|
|
|
8/11/2015
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.10
|
13.50
|
13.27
|
8.84
|
814,300
|
|
|
8/10/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.27
|
8.84
|
765,450
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|