|
Closing price on 3/22/2017
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
2,000 |
| Split-adjusted Price |
8.21 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.20
|
15.94
|
8.21
|
2,000
|
|
|
3/21/2017
|
-0.20 / -1.22%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.03
|
8.21
|
2,000
|
|
|
3/20/2017
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.31
|
3,600
|
|
|
3/17/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.46
|
0
|
|
|
3/16/2017
|
+0.50 / +3.09%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.47
|
8.46
|
1,000
|
|
|
3/15/2017
|
+0.10 / +0.62%
|
15.50
|
16.20
|
15.00
|
16.20
|
15.55
|
8.21
|
400
|
|
|
3/14/2017
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.16
|
100
|
|
|
3/13/2017
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.70
|
15.90
|
16.08
|
8.06
|
2,000
|
|
|
3/10/2017
|
-0.20 / -1.22%
|
15.60
|
16.20
|
15.50
|
16.20
|
15.53
|
8.21
|
4,300
|
|
|
3/9/2017
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.31
|
100
|
|
|
3/8/2017
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.20
|
8.16
|
300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.40
|
17.00
|
15.90
|
16.20
|
16.22
|
8.21
|
2,500
|
|
|
3/6/2017
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
8.21
|
200
|
|
|
3/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.21
|
100
|
|
|
3/2/2017
|
+0.20 / +1.25%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.10
|
8.21
|
600
|
|
|
3/1/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
8.11
|
500
|
|
|
2/28/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.21
|
100
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.96
|
8.21
|
4,100
|
|
|
2/24/2017
|
+0.20 / +1.25%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.10
|
8.21
|
700
|
|
|
2/23/2017
|
-0.50 / -3.03%
|
16.40
|
16.90
|
16.00
|
16.00
|
16.05
|
8.11
|
4,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
8.36
|
200
|
|
|
2/21/2017
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.05
|
8.36
|
14,000
|
|
|
2/20/2017
|
+1.30 / +8.13%
|
16.30
|
17.50
|
15.90
|
17.30
|
16.16
|
8.77
|
34,700
|
|
|
2/17/2017
|
-0.30 / -1.84%
|
15.90
|
16.20
|
15.90
|
16.00
|
15.92
|
8.11
|
9,200
|
|
|
2/16/2017
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.02
|
8.26
|
6,500
|
|
|
2/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.11
|
0
|
|
|
2/14/2017
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
8.11
|
6,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.10
|
15.94
|
8.16
|
4,500
|
|
|
2/10/2017
|
-0.40 / -2.42%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
8.16
|
9,100
|
|
|
2/9/2017
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
8.36
|
4,900
|
|
|