|
Closing price on 4/5/2017
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
1,000 |
| Split-adjusted Price |
7.72 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.72
|
1,000
|
|
|
4/4/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.67
|
15,600
|
|
|
4/3/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.86
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.86
|
11
|
|
|
3/30/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.86
|
300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/28/2017
|
+1.30 / +8.55%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
100
|
|
|
3/27/2017
|
-1.30 / -7.88%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.29
|
1,060
|
|
|
3/24/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/21/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/17/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
71
|
|
|
3/15/2017
|
-0.30 / -1.79%
|
15.50
|
16.50
|
15.20
|
16.50
|
15.48
|
7.91
|
5,700
|
|
|
3/14/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
0
|
|
|
3/13/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
0
|
|
|
3/10/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
8.06
|
2,200
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
0
|
|
|
3/6/2017
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
100
|
|
|
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
|
|
|