|
Closing price on 2/18/2021
|
|
| Open |
17.40 |
| High |
19.10 |
| Low |
17.00 |
| Volume |
52,000 |
| Split-adjusted Price |
12.00 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+1.50 / +8.62%
|
17.40
|
19.10
|
17.00
|
18.90
|
17.87
|
12.00
|
52,000
|
|
|
2/17/2021
|
+1.00 / +6.10%
|
16.90
|
17.50
|
16.50
|
17.40
|
16.79
|
11.04
|
19,600
|
|
|
2/9/2021
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.33
|
10.41
|
2,000
|
|
|
2/8/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.11
|
10.22
|
2,300
|
|
|
2/5/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.07
|
10.28
|
6,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
10.28
|
200
|
|
|
2/3/2021
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.06
|
10.28
|
7,800
|
|
|
2/2/2021
|
-1.00 / -6.13%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.71
|
100
|
|
|
2/1/2021
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.35
|
100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.03
|
10.28
|
6,300
|
|
|
1/28/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.40
|
16.20
|
15.54
|
10.28
|
16,200
|
|
|
1/27/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.34
|
10.35
|
8,200
|
|
|
1/26/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.36
|
10.41
|
12,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
3,900
|
|
|
1/22/2021
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
3,500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.23
|
10.28
|
5,700
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.28
|
0
|
|
|
1/19/2021
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.28
|
500
|
|
|
1/18/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
6,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
1,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
500
|
|
|
1/13/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.47
|
100
|
|
|
1/12/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
10.54
|
700
|
|
|
1/11/2021
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.52
|
10.60
|
1,300
|
|
|
1/8/2021
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.17
|
10.35
|
2,100
|
|
|
1/7/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.99
|
10.22
|
3,600
|
|
|
1/6/2021
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.15
|
1,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.84
|
100
|
|
|
1/4/2021
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
9.84
|
4,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.43
|
9.71
|
2,400
|
|
|