|
Closing price on 1/30/2019
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
500 |
| Split-adjusted Price |
9.03 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.03
|
500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.03
|
0
|
|
|
1/28/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
9.03
|
6,900
|
|
|
1/25/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
8.97
|
1,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
0
|
|
|
1/22/2019
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
3,000
|
|
|
1/21/2019
|
-0.50 / -3.23%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.10
|
8.68
|
3,200
|
|
|
1/18/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
100
|
|
|
1/17/2019
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.91
|
2,200
|
|
|
1/16/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.86
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.86
|
0
|
|
|
1/14/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.86
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.86
|
0
|
|
|
1/10/2019
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.86
|
300
|
|
|
1/9/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.80
|
0
|
|
|
1/8/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.80
|
0
|
|
|
1/7/2019
|
-0.20 / -1.30%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.04
|
8.80
|
1,100
|
|
|
1/4/2019
|
+0.40 / +2.67%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.58
|
8.91
|
400
|
|
|
1/3/2019
|
-1.00 / -6.25%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
8.68
|
300
|
|
|
1/2/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.26
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.26
|
0
|
|
|
12/27/2018
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.78
|
9.26
|
2,400
|
|
|
12/26/2018
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.34
|
8.80
|
2,400
|
|
|
12/25/2018
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.86
|
9.20
|
2,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
1,600
|
|
|
12/21/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
1,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.47
|
8.97
|
300
|
|
|
12/19/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
0
|
|
|
12/18/2018
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.97
|
100
|
|
|