|
Closing price on 10/15/2018
|
|
| Open |
6.39 |
| High |
6.52 |
| Low |
6.39 |
| Volume |
69,510 |
| Split-adjusted Price |
5.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.01 / -0.16%
|
6.39
|
6.52
|
6.39
|
6.40
|
6.40
|
5.80
|
69,510
|
|
|
10/12/2018
|
+0.06 / +0.94%
|
6.35
|
6.50
|
6.34
|
6.41
|
6.41
|
5.81
|
41,800
|
|
|
10/11/2018
|
-0.03 / -0.47%
|
6.36
|
6.48
|
6.35
|
6.35
|
6.39
|
5.75
|
43,790
|
|
|
10/10/2018
|
-0.02 / -0.31%
|
6.39
|
6.50
|
6.36
|
6.38
|
6.40
|
5.78
|
27,640
|
|
|
10/9/2018
|
-0.03 / -0.47%
|
6.41
|
6.44
|
6.36
|
6.40
|
6.40
|
5.80
|
95,790
|
|
|
10/8/2018
|
+0.07 / +1.10%
|
6.35
|
6.46
|
6.35
|
6.43
|
6.41
|
5.82
|
71,730
|
|
|
10/5/2018
|
-0.06 / -0.93%
|
6.40
|
6.43
|
6.35
|
6.36
|
6.39
|
5.76
|
4,960
|
|
|
10/4/2018
|
+0.05 / +0.78%
|
6.35
|
6.45
|
6.34
|
6.42
|
6.37
|
5.81
|
194,240
|
|
|
10/3/2018
|
0.00 / 0.00%
|
6.35
|
6.37
|
6.33
|
6.37
|
6.34
|
5.77
|
246,180
|
|
|
10/2/2018
|
-0.02 / -0.31%
|
6.37
|
6.40
|
6.33
|
6.37
|
6.38
|
5.77
|
77,320
|
|
|
10/1/2018
|
+0.01 / +0.16%
|
6.36
|
6.39
|
6.29
|
6.39
|
6.31
|
5.79
|
135,430
|
|
|
9/28/2018
|
+0.03 / +0.47%
|
6.33
|
6.40
|
6.26
|
6.38
|
6.32
|
5.78
|
119,710
|
|
|
9/27/2018
|
+0.02 / +0.32%
|
6.32
|
6.35
|
6.29
|
6.35
|
6.30
|
5.75
|
82,000
|
|
|
9/26/2018
|
-0.05 / -0.78%
|
6.36
|
6.40
|
5.94
|
6.33
|
6.30
|
5.73
|
254,390
|
|
|
9/25/2018
|
+0.11 / +1.75%
|
6.30
|
6.38
|
6.23
|
6.38
|
6.33
|
5.78
|
109,020
|
|
|
9/24/2018
|
-0.06 / -0.95%
|
6.28
|
6.35
|
6.25
|
6.27
|
6.28
|
5.68
|
478,120
|
|
|
9/21/2018
|
-0.02 / -0.31%
|
6.36
|
6.36
|
6.28
|
6.33
|
6.33
|
5.73
|
122,820
|
|
|
9/20/2018
|
-0.03 / -0.47%
|
6.46
|
6.48
|
6.31
|
6.35
|
6.38
|
5.75
|
119,210
|
|
|
9/19/2018
|
+0.03 / +0.47%
|
6.31
|
6.43
|
6.26
|
6.38
|
6.30
|
5.78
|
333,980
|
|
|
9/18/2018
|
+0.05 / +0.79%
|
6.22
|
6.38
|
6.22
|
6.35
|
6.28
|
5.75
|
49,810
|
|
|
9/17/2018
|
+0.02 / +0.32%
|
6.39
|
6.39
|
6.23
|
6.30
|
6.27
|
5.71
|
96,340
|
|
|
9/14/2018
|
-0.02 / -0.32%
|
6.35
|
6.50
|
6.22
|
6.28
|
6.28
|
5.69
|
48,740
|
|
|
9/13/2018
|
+0.03 / +0.48%
|
6.30
|
6.30
|
6.23
|
6.30
|
6.26
|
5.71
|
19,500
|
|
|
9/12/2018
|
-0.09 / -1.42%
|
6.33
|
6.40
|
6.27
|
6.27
|
6.29
|
5.68
|
11,120
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.30
|
6.37
|
6.25
|
6.36
|
6.36
|
5.76
|
604,610
|
|
|
9/10/2018
|
+0.26 / +4.26%
|
6.06
|
6.39
|
6.06
|
6.36
|
6.18
|
5.76
|
130,320
|
|
|
9/7/2018
|
+0.07 / +1.16%
|
5.99
|
6.16
|
5.99
|
6.10
|
6.09
|
5.52
|
167,100
|
|
|
9/6/2018
|
+0.01 / +0.17%
|
6.01
|
6.08
|
5.99
|
6.03
|
6.03
|
5.46
|
188,650
|
|
|
9/5/2018
|
+0.06 / +1.01%
|
5.98
|
6.03
|
5.96
|
6.02
|
6.01
|
5.45
|
129,360
|
|
|
9/4/2018
|
-0.14 / -2.30%
|
6.05
|
6.09
|
5.93
|
5.96
|
5.99
|
5.40
|
96,170
|
|
|