|
Closing price on 5/4/2016
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
4,000 |
| Split-adjusted Price |
6.99 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.61
|
6.99
|
4,000
|
|
|
4/29/2016
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
500
|
|
|
4/28/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.94
|
0
|
|
|
4/27/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.74
|
6.94
|
1,500
|
|
|
4/26/2016
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.90
|
100
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
0
|
|
|
4/22/2016
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
6.81
|
700
|
|
|
4/21/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
100
|
|
|
4/20/2016
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.10
|
6.85
|
1,700
|
|
|
4/19/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
0
|
|
|
4/15/2016
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
100
|
|
|
4/14/2016
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.12
|
6.64
|
500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.68
|
0
|
|
|
4/12/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.20
|
15.30
|
15.06
|
6.68
|
2,900
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.68
|
0
|
|
|
4/8/2016
|
-0.30 / -1.92%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.25
|
6.68
|
5,000
|
|
|
4/7/2016
|
+0.70 / +4.70%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.30
|
6.81
|
400
|
|
|
4/6/2016
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
100
|
|
|
4/5/2016
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
6.72
|
5,100
|
|
|
4/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
100
|
|
|
4/1/2016
|
+0.10 / +0.67%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.92
|
6.55
|
1,300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
100
|
|
|
3/29/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
0
|
|
|
3/28/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
1,400
|
|
|
3/25/2016
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.97
|
6.55
|
7,200
|
|
|
3/24/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
0
|
|
|
3/23/2016
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.05
|
6.64
|
200
|
|
|
3/22/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.46
|
200
|
|
|
3/21/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.84
|
6.46
|
3,400
|
|
|