|
|
Closing price on 9/5/2016
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
1,068,570 |
| Split-adjusted Price |
10.74 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.43
|
10.74
|
1,068,570
|
|
|
9/1/2016
|
+0.30 / +1.86%
|
16.20
|
16.40
|
15.90
|
16.40
|
16.16
|
10.74
|
961,280
|
|
|
8/31/2016
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.35
|
10.54
|
1,348,940
|
|
|
8/30/2016
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.07
|
10.74
|
1,605,220
|
|
|
8/29/2016
|
-0.30 / -1.86%
|
16.30
|
16.90
|
15.80
|
15.80
|
16.34
|
10.35
|
2,621,880
|
|
|
8/26/2016
|
+0.70 / +4.55%
|
15.50
|
16.20
|
15.50
|
16.10
|
15.92
|
10.54
|
1,769,330
|
|
|
8/25/2016
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.00
|
15.40
|
15.49
|
10.08
|
2,014,410
|
|
|
8/24/2016
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.37
|
10.02
|
1,209,840
|
|
|
8/23/2016
|
+0.80 / +5.56%
|
14.50
|
15.30
|
14.50
|
15.20
|
14.97
|
9.95
|
2,094,490
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.45
|
9.43
|
740,460
|
|
|
8/19/2016
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.54
|
9.43
|
1,318,710
|
|
|
8/18/2016
|
-0.40 / -2.70%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.61
|
9.43
|
968,420
|
|
|
8/17/2016
|
+0.40 / +2.78%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.69
|
9.69
|
872,900
|
|
|
8/16/2016
|
+0.40 / +2.86%
|
14.00
|
14.60
|
13.90
|
14.40
|
14.27
|
9.43
|
1,200,780
|
|
|
8/15/2016
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.96
|
9.17
|
499,330
|
|
|
8/12/2016
|
-0.30 / -2.11%
|
14.40
|
14.50
|
13.80
|
13.90
|
14.17
|
9.10
|
1,055,320
|
|
|
8/11/2016
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.90
|
14.20
|
14.16
|
9.30
|
689,800
|
|
|
8/10/2016
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.08
|
9.23
|
1,566,200
|
|
|
8/9/2016
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.79
|
9.04
|
763,170
|
|
|
8/8/2016
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.40
|
8.91
|
700,990
|
|
|
8/5/2016
|
+0.20 / +1.50%
|
13.00
|
13.50
|
12.50
|
13.50
|
12.89
|
8.84
|
1,588,130
|
|
|
8/4/2016
|
-0.90 / -6.34%
|
14.30
|
14.50
|
13.30
|
13.30
|
14.02
|
8.71
|
1,874,740
|
|
|
8/3/2016
|
-0.50 / -3.40%
|
14.60
|
14.80
|
13.90
|
14.20
|
14.35
|
9.30
|
1,849,500
|
|
|
8/2/2016
|
-1.00 / -6.37%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.91
|
9.63
|
1,714,570
|
|
|
8/1/2016
|
+0.80 / +5.37%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.40
|
10.28
|
1,745,940
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.87
|
9.76
|
1,438,490
|
|
|
7/28/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.40
|
14.90
|
14.82
|
9.76
|
1,584,300
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
14.90
|
15.06
|
9.76
|
1,512,180
|
|
|
7/26/2016
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.49
|
9.76
|
2,803,130
|
|
|
7/25/2016
|
+0.90 / +6.87%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.33
|
9.17
|
1,237,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|