|
Closing price on 2/3/2016
|
|
| Open |
14.20 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
200 |
| Split-adjusted Price |
6.55 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.60 / +4.17%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.20
|
6.55
|
200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.29
|
6,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.29
|
100
|
|
|
1/29/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
6.29
|
15,000
|
|
|
1/28/2016
|
-0.60 / -4.03%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.24
|
13,400
|
|
|
1/27/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.10
|
14.90
|
15.00
|
6.51
|
500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
1/25/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
100
|
|
|
1/22/2016
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
6.33
|
10,100
|
|
|
1/21/2016
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.16
|
5,000
|
|
|
1/20/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
6.33
|
13,100
|
|
|
1/19/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/13/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/11/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/8/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/7/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
1/6/2016
|
+0.10 / +0.68%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.30
|
6.42
|
1,100
|
|
|
1/5/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
0
|
|
|
1/4/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
0
|
|
|
12/31/2015
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
100
|
|
|
12/30/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.29
|
1,500
|
|
|
12/29/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
6.33
|
3,100
|
|
|
12/28/2015
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.33
|
2,000
|
|
|
12/25/2015
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.21
|
6.29
|
3,700
|
|
|
12/24/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
0
|
|
|