|
|
Closing price on 1/21/2020
|
|
| Open |
8.77 |
| High |
8.77 |
| Low |
8.23 |
| Volume |
670,830 |
| Split-adjusted Price |
8.50 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
-0.27 / -3.08%
|
8.77
|
8.77
|
8.23
|
8.50
|
8.32
|
8.50
|
670,830
|
|
|
1/20/2020
|
-0.03 / -0.34%
|
8.70
|
9.00
|
8.45
|
8.77
|
8.79
|
8.77
|
572,690
|
|
|
1/17/2020
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.47
|
8.80
|
3,718,260
|
|
|
1/16/2020
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.21
|
8.70
|
8.42
|
8.70
|
1,739,740
|
|
|
1/15/2020
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.51
|
8.20
|
1,201,390
|
|
|
1/14/2020
|
+0.57 / +6.93%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.26
|
8.80
|
177,650
|
|
|
1/13/2020
|
-0.57 / -6.48%
|
8.80
|
8.87
|
8.22
|
8.23
|
8.44
|
8.23
|
769,310
|
|
|
1/10/2020
|
-0.08 / -0.90%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.78
|
8.80
|
624,560
|
|
|
1/9/2020
|
+0.28 / +3.26%
|
8.30
|
8.90
|
8.00
|
8.88
|
8.18
|
8.88
|
1,126,050
|
|
|
1/8/2020
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.37
|
8.60
|
8.45
|
8.60
|
256,740
|
|
|
1/7/2020
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.56
|
9.00
|
8.82
|
9.00
|
737,950
|
|
|
1/6/2020
|
-0.25 / -2.65%
|
9.23
|
9.45
|
8.79
|
9.20
|
8.92
|
9.20
|
516,510
|
|
|
1/3/2020
|
+0.16 / +1.72%
|
9.00
|
9.45
|
8.64
|
9.45
|
8.69
|
9.45
|
447,580
|
|
|
1/2/2020
|
-0.24 / -2.52%
|
9.40
|
9.59
|
8.87
|
9.29
|
8.92
|
9.29
|
1,985,290
|
|
|
12/31/2019
|
-0.05 / -0.52%
|
8.91
|
9.58
|
8.91
|
9.53
|
8.91
|
9.53
|
5,936,140
|
|
|
12/30/2019
|
-0.72 / -6.99%
|
10.00
|
10.10
|
9.58
|
9.58
|
9.58
|
9.58
|
3,600,570
|
|
|
12/27/2019
|
-0.40 / -3.74%
|
9.96
|
10.40
|
9.96
|
10.30
|
9.96
|
10.30
|
4,186,230
|
|
|
12/26/2019
|
-0.80 / -6.96%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
2,251,290
|
|
|
12/25/2019
|
-0.85 / -6.88%
|
12.00
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
2,842,250
|
|
|
12/24/2019
|
+0.65 / +5.56%
|
12.00
|
12.50
|
10.90
|
12.35
|
11.93
|
12.35
|
2,783,920
|
|
|
12/23/2019
|
+0.75 / +6.85%
|
11.00
|
11.70
|
10.85
|
11.70
|
11.41
|
11.70
|
2,346,040
|
|
|
12/20/2019
|
+0.65 / +6.31%
|
10.50
|
10.95
|
10.35
|
10.95
|
10.69
|
10.95
|
2,732,310
|
|
|
12/19/2019
|
+0.45 / +4.57%
|
9.88
|
10.30
|
9.59
|
10.30
|
9.88
|
10.30
|
3,996,470
|
|
|
12/18/2019
|
+0.01 / +0.10%
|
9.84
|
9.95
|
9.75
|
9.85
|
9.83
|
9.85
|
1,807,970
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.84
|
9.99
|
9.80
|
9.84
|
9.84
|
9.84
|
2,963,540
|
|
|
12/16/2019
|
+0.04 / +0.41%
|
9.75
|
9.90
|
9.70
|
9.84
|
9.75
|
9.84
|
2,315,720
|
|
|
12/13/2019
|
-0.20 / -2.00%
|
9.83
|
9.90
|
9.75
|
9.80
|
9.84
|
9.80
|
2,338,840
|
|
|
12/12/2019
|
+0.18 / +1.83%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.82
|
10.00
|
2,626,140
|
|
|
12/11/2019
|
+0.07 / +0.72%
|
9.65
|
9.94
|
9.60
|
9.82
|
9.75
|
9.82
|
2,656,030
|
|
|
12/10/2019
|
-0.20 / -2.01%
|
9.95
|
9.99
|
9.60
|
9.75
|
9.76
|
9.75
|
1,721,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|