|
Closing price on 7/25/2016
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
8,100 |
| Split-adjusted Price |
7.07 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.25
|
7.07
|
8,100
|
|
|
7/22/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
6.99
|
26,800
|
|
|
7/21/2016
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.01
|
7.07
|
11,100
|
|
|
7/20/2016
|
-0.20 / -1.26%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.67
|
6.85
|
339
|
|
|
7/19/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
6.94
|
1,500
|
|
|
7/18/2016
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.94
|
5,100
|
|
|
7/15/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
3,369
|
|
|
7/13/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
2,400
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
92
|
|
|
7/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
300
|
|
|
7/8/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
1,200
|
|
|
7/7/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
500
|
|
|
7/6/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
0
|
|
|
7/5/2016
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
6.85
|
1,000
|
|
|
7/4/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
500
|
|
|
7/1/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
0
|
|
|
6/30/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.57
|
6.81
|
2,000
|
|
|
6/29/2016
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
200
|
|
|
6/28/2016
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.84
|
6.90
|
2,500
|
|
|
6/27/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
0
|
|
|
6/24/2016
|
0.00 / 0.00%
|
14.60
|
15.60
|
14.60
|
15.60
|
14.60
|
6.81
|
1,000
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
300
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.81
|
2,400
|
|
|
6/21/2016
|
+0.30 / +1.96%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.50
|
6.81
|
2,400
|
|
|
6/20/2016
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.47
|
6.68
|
500
|
|
|
6/17/2016
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.55
|
6.64
|
4,100
|
|
|
6/16/2016
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.85
|
400
|
|
|
6/15/2016
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.21
|
6.99
|
1,900
|
|
|
6/14/2016
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.68
|
2,500
|
|
|