|
Closing price on 1/11/2018
|
|
| Open |
4.73 |
| High |
4.73 |
| Low |
4.65 |
| Volume |
49,230 |
| Split-adjusted Price |
4.27 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.02 / -0.42%
|
4.73
|
4.73
|
4.65
|
4.71
|
4.67
|
4.27
|
49,230
|
|
|
1/10/2018
|
+0.05 / +1.07%
|
4.75
|
4.75
|
4.59
|
4.73
|
4.68
|
4.28
|
222,230
|
|
|
1/9/2018
|
+0.03 / +0.65%
|
4.68
|
4.69
|
4.59
|
4.68
|
4.61
|
4.24
|
140,060
|
|
|
1/8/2018
|
-0.03 / -0.64%
|
4.68
|
4.70
|
4.63
|
4.65
|
4.66
|
4.21
|
45,920
|
|
|
1/5/2018
|
-0.12 / -2.50%
|
4.68
|
4.96
|
4.65
|
4.68
|
4.70
|
4.24
|
72,810
|
|
|
1/4/2018
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.68
|
4.35
|
159,940
|
|
|
1/3/2018
|
-0.08 / -1.64%
|
4.90
|
4.91
|
4.76
|
4.80
|
4.80
|
4.35
|
106,430
|
|
|
1/2/2018
|
-0.02 / -0.41%
|
4.90
|
5.09
|
4.88
|
4.88
|
4.98
|
4.42
|
411,180
|
|
|
12/29/2017
|
+0.23 / +4.93%
|
4.67
|
4.99
|
4.67
|
4.90
|
4.80
|
4.44
|
1,121,020
|
|
|
12/28/2017
|
-0.06 / -1.27%
|
4.73
|
4.73
|
4.65
|
4.67
|
4.69
|
4.23
|
67,660
|
|
|
12/27/2017
|
-0.09 / -1.87%
|
4.81
|
4.86
|
4.69
|
4.73
|
4.76
|
4.28
|
215,810
|
|
|
12/26/2017
|
+0.02 / +0.42%
|
4.80
|
4.87
|
4.80
|
4.82
|
4.80
|
4.37
|
137,780
|
|
|
12/25/2017
|
-0.20 / -4.00%
|
5.18
|
5.18
|
4.76
|
4.80
|
4.91
|
4.35
|
261,570
|
|
|
12/22/2017
|
+0.14 / +2.88%
|
5.19
|
5.19
|
4.90
|
5.00
|
5.02
|
4.53
|
260,370
|
|
|
12/21/2017
|
+0.19 / +4.07%
|
4.84
|
4.99
|
4.70
|
4.86
|
4.83
|
4.40
|
163,580
|
|
|
12/20/2017
|
-0.23 / -4.69%
|
4.85
|
4.90
|
4.65
|
4.67
|
4.72
|
4.23
|
365,730
|
|
|
12/19/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.81
|
4.90
|
4.89
|
4.44
|
197,370
|
|
|
12/18/2017
|
-0.25 / -4.85%
|
5.20
|
5.20
|
4.85
|
4.90
|
5.03
|
4.44
|
269,240
|
|
|
12/15/2017
|
+0.04 / +0.78%
|
5.38
|
5.46
|
5.15
|
5.15
|
5.38
|
4.66
|
497,260
|
|
|
12/14/2017
|
+0.33 / +6.90%
|
4.78
|
5.11
|
4.78
|
5.11
|
5.06
|
4.63
|
713,300
|
|
|
12/13/2017
|
+0.29 / +6.46%
|
4.54
|
4.80
|
4.54
|
4.78
|
4.72
|
4.33
|
350,530
|
|
|
12/12/2017
|
+0.10 / +2.28%
|
4.39
|
4.53
|
4.38
|
4.49
|
4.44
|
4.07
|
134,180
|
|
|
12/11/2017
|
+0.01 / +0.23%
|
4.33
|
4.50
|
4.30
|
4.39
|
4.40
|
3.98
|
1,503,560
|
|
|
12/8/2017
|
+0.02 / +0.46%
|
4.41
|
4.44
|
4.37
|
4.38
|
4.40
|
3.97
|
164,820
|
|
|
12/7/2017
|
-0.02 / -0.46%
|
4.34
|
4.55
|
4.34
|
4.36
|
4.42
|
3.95
|
99,570
|
|
|
12/6/2017
|
+0.07 / +1.62%
|
4.30
|
4.40
|
4.25
|
4.38
|
4.33
|
3.97
|
67,950
|
|
|
12/5/2017
|
-0.01 / -0.23%
|
4.30
|
4.32
|
4.25
|
4.31
|
4.28
|
3.90
|
83,150
|
|
|
12/4/2017
|
+0.04 / +0.93%
|
4.30
|
4.39
|
4.24
|
4.32
|
4.30
|
3.91
|
154,770
|
|
|
12/1/2017
|
0.00 / 0.00%
|
4.25
|
4.28
|
4.24
|
4.28
|
4.26
|
3.88
|
67,080
|
|
|
11/30/2017
|
-0.12 / -2.73%
|
4.38
|
4.38
|
4.26
|
4.28
|
4.28
|
3.88
|
78,050
|
|
|