|
Closing price on 3/16/2021
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
2,000 |
| Split-adjusted Price |
11.77 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.06
|
11.77
|
2,000
|
|
|
3/15/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
11.77
|
200
|
|
|
3/12/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.90
|
1,000
|
|
|
3/11/2021
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.83
|
2,200
|
|
|
3/10/2021
|
-0.40 / -2.25%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.33
|
11.90
|
2,800
|
|
|
3/9/2021
|
+0.90 / +5.33%
|
16.80
|
17.80
|
16.80
|
17.80
|
16.89
|
12.18
|
3,900
|
|
|
3/8/2021
|
-1.10 / -6.11%
|
18.00
|
18.40
|
16.90
|
16.90
|
17.73
|
11.56
|
900
|
|
|
3/5/2021
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.50
|
18.00
|
18.11
|
12.31
|
8,600
|
|
|
3/4/2021
|
-1.30 / -6.67%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
12.45
|
2,000
|
|
|
3/3/2021
|
+1.50 / +8.33%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.67
|
13.34
|
300
|
|
|
3/2/2021
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.42
|
12.31
|
20,100
|
|
|
3/1/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.30
|
19.80
|
19.68
|
12.57
|
30,500
|
|
|
2/26/2021
|
+0.80 / +4.21%
|
19.00
|
20.90
|
19.00
|
19.80
|
19.84
|
12.57
|
11,400
|
|
|
2/25/2021
|
-0.80 / -4.04%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.49
|
12.06
|
8,200
|
|
|
2/24/2021
|
+1.30 / +7.03%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.34
|
12.57
|
31,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.53
|
11.74
|
11,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.50
|
18.50
|
18.63
|
11.74
|
13,900
|
|
|
2/19/2021
|
-0.40 / -2.12%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.39
|
11.74
|
28,300
|
|
|
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
|
|
|