|
Closing price on 3/3/2017
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
2,600 |
| Split-adjusted Price |
7.82 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
7.82
|
2,600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.86
|
0
|
|
|
3/1/2017
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.86
|
2,300
|
|
|
2/28/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.95
|
0
|
|
|
2/27/2017
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.19
|
7.95
|
1,100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.86
|
0
|
|
|
2/23/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.86
|
1,600
|
|
|
2/22/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.86
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.93
|
7.86
|
4,000
|
|
|
2/20/2017
|
+0.50 / +2.86%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.19
|
7.86
|
9,900
|
|
|
2/17/2017
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.18
|
7.64
|
7,500
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
0
|
|
|
2/13/2017
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,000
|
|
|
2/10/2017
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.55
|
100
|
|
|
2/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,000
|
|
|
2/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
200
|
|
|
2/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
2,500
|
|
|
2/3/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
7.42
|
300
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.38
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.38
|
0
|
|
|
1/24/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.38
|
2,800
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.34
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.34
|
0
|
|
|
1/19/2017
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.34
|
100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.90
|
17.00
|
15.90
|
17.00
|
15.90
|
7.42
|
2,100
|
|
|
1/17/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.80
|
7.42
|
300
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.10
|
7.42
|
600
|
|
|