|
Closing price on 1/8/2019
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
0 |
| Split-adjusted Price |
8.80 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.09
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.09
|
300
|
|
|
12/13/2018
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.77
|
9.09
|
900
|
|
|
12/12/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.15
|
5,100
|
|
|
12/11/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.15
|
10,400
|
|
|
12/10/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.84
|
9.15
|
8,800
|
|
|
12/7/2018
|
-1.80 / -10.23%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.90
|
9.15
|
3,300
|
|
|
12/6/2018
|
+0.70 / +4.14%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.57
|
9.26
|
2,000
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.89
|
400
|
|
|
12/4/2018
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.00
|
8.89
|
400
|
|
|
12/3/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.00
|
0
|
|
|
11/30/2018
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.78
|
9.00
|
2,900
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.79
|
4,400
|
|
|
11/28/2018
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.10
|
16.70
|
16.43
|
8.79
|
800
|
|
|
11/27/2018
|
+0.40 / +2.48%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
8.68
|
400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
300
|
|
|