|
Closing price on 1/31/2019
|
|
| Open |
6.20 |
| High |
6.23 |
| Low |
6.18 |
| Volume |
85,890 |
| Split-adjusted Price |
6.20 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.18
|
6.20
|
6.21
|
6.20
|
85,890
|
|
|
1/30/2019
|
+0.02 / +0.32%
|
6.19
|
6.23
|
6.16
|
6.20
|
6.20
|
6.20
|
104,860
|
|
|
1/29/2019
|
-0.02 / -0.32%
|
6.18
|
6.20
|
6.16
|
6.18
|
6.18
|
6.18
|
189,380
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.22
|
6.22
|
6.16
|
6.20
|
6.20
|
6.20
|
1,335,850
|
|
|
1/25/2019
|
-0.01 / -0.16%
|
6.20
|
6.22
|
6.18
|
6.20
|
6.20
|
6.20
|
103,010
|
|
|
1/24/2019
|
-0.02 / -0.32%
|
6.21
|
6.23
|
6.18
|
6.21
|
6.21
|
6.21
|
485,060
|
|
|
1/23/2019
|
-0.03 / -0.48%
|
6.26
|
6.26
|
6.19
|
6.23
|
6.20
|
6.23
|
660,450
|
|
|
1/22/2019
|
+0.10 / +1.62%
|
6.14
|
6.26
|
6.12
|
6.26
|
6.19
|
6.26
|
411,480
|
|
|
1/21/2019
|
0.00 / 0.00%
|
6.16
|
6.18
|
6.14
|
6.16
|
6.15
|
6.16
|
116,130
|
|
|
1/18/2019
|
+0.01 / +0.16%
|
6.16
|
6.19
|
6.13
|
6.16
|
6.15
|
6.16
|
148,970
|
|
|
1/17/2019
|
-0.03 / -0.49%
|
6.15
|
6.18
|
6.12
|
6.15
|
6.16
|
6.15
|
200,410
|
|
|
1/16/2019
|
-0.02 / -0.32%
|
6.18
|
6.23
|
6.15
|
6.18
|
6.19
|
6.18
|
710,870
|
|
|
1/15/2019
|
+0.10 / +1.64%
|
6.12
|
6.20
|
6.09
|
6.20
|
6.10
|
6.20
|
269,230
|
|
|
1/14/2019
|
-0.07 / -1.13%
|
6.16
|
6.16
|
6.06
|
6.10
|
6.10
|
6.10
|
822,860
|
|
|
1/11/2019
|
+0.01 / +0.16%
|
6.14
|
6.19
|
6.08
|
6.17
|
6.12
|
6.17
|
850,480
|
|
|
1/10/2019
|
+0.01 / +0.16%
|
6.13
|
6.18
|
6.10
|
6.16
|
6.12
|
6.16
|
123,460
|
|
|
1/9/2019
|
-0.02 / -0.32%
|
6.18
|
6.18
|
6.10
|
6.15
|
6.12
|
6.15
|
1,043,520
|
|
|
1/8/2019
|
-0.03 / -0.48%
|
6.23
|
6.25
|
6.10
|
6.17
|
6.12
|
6.17
|
1,713,140
|
|
|
1/7/2019
|
+0.12 / +1.97%
|
6.10
|
6.20
|
6.08
|
6.20
|
6.10
|
6.20
|
2,253,770
|
|
|
1/4/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.05
|
6.08
|
6.06
|
6.08
|
60,390
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.08
|
6.08
|
6.03
|
6.08
|
6.05
|
6.08
|
64,410
|
|
|
1/2/2019
|
-0.07 / -1.14%
|
6.13
|
6.18
|
6.06
|
6.08
|
6.10
|
6.08
|
150,090
|
|
|
12/28/2018
|
+0.04 / +0.65%
|
6.09
|
6.17
|
6.08
|
6.15
|
6.11
|
6.15
|
446,860
|
|
|
12/27/2018
|
+0.03 / +0.49%
|
6.07
|
6.13
|
6.05
|
6.11
|
6.10
|
6.11
|
359,900
|
|
|
12/26/2018
|
-0.20 / -3.18%
|
6.25
|
6.28
|
6.05
|
6.08
|
6.18
|
6.08
|
934,730
|
|
|
12/25/2018
|
-0.03 / -0.48%
|
6.28
|
6.30
|
6.00
|
6.28
|
6.14
|
6.28
|
4,296,340
|
|
|
12/24/2018
|
-0.08 / -1.25%
|
6.35
|
6.45
|
6.30
|
6.31
|
6.31
|
6.31
|
410,640
|
|
|
12/21/2018
|
+0.24 / +3.90%
|
6.14
|
6.39
|
6.12
|
6.39
|
6.27
|
6.39
|
562,590
|
|
|
12/20/2018
|
+0.05 / +0.82%
|
6.14
|
6.15
|
6.07
|
6.15
|
6.10
|
6.15
|
1,071,560
|
|
|
12/19/2018
|
+0.02 / +0.33%
|
6.05
|
6.19
|
6.05
|
6.10
|
6.09
|
6.10
|
1,198,480
|
|
|