|
Closing price on 10/18/2019
|
|
| Open |
9.69 |
| High |
9.70 |
| Low |
9.21 |
| Volume |
1,835,080 |
| Split-adjusted Price |
9.70 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
+0.03 / +0.31%
|
9.69
|
9.70
|
9.21
|
9.70
|
9.45
|
9.70
|
1,835,080
|
|
|
10/17/2019
|
+0.01 / +0.10%
|
9.60
|
9.69
|
9.40
|
9.67
|
9.60
|
9.67
|
113,610
|
|
|
10/16/2019
|
-0.09 / -0.92%
|
9.75
|
9.75
|
9.20
|
9.66
|
9.58
|
9.66
|
105,630
|
|
|
10/15/2019
|
-0.03 / -0.31%
|
9.78
|
9.78
|
9.50
|
9.75
|
9.74
|
9.75
|
117,480
|
|
|
10/14/2019
|
+0.08 / +0.82%
|
10.00
|
10.00
|
9.60
|
9.78
|
9.79
|
9.78
|
113,870
|
|
|
10/11/2019
|
-0.05 / -0.51%
|
9.75
|
9.85
|
9.63
|
9.70
|
9.73
|
9.70
|
184,520
|
|
|
10/10/2019
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.50
|
9.75
|
9.69
|
9.75
|
129,040
|
|
|
10/9/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.75
|
9.60
|
9.75
|
169,500
|
|
|
10/8/2019
|
-0.05 / -0.51%
|
9.78
|
9.80
|
9.60
|
9.75
|
9.68
|
9.75
|
227,090
|
|
|
10/7/2019
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.50
|
9.80
|
9.65
|
9.80
|
144,090
|
|
|
10/4/2019
|
-0.40 / -3.92%
|
10.15
|
10.15
|
9.52
|
9.80
|
9.73
|
9.80
|
272,390
|
|
|
10/3/2019
|
+0.50 / +5.15%
|
9.68
|
10.30
|
9.20
|
10.20
|
9.53
|
10.20
|
377,760
|
|
|
10/2/2019
|
0.00 / 0.00%
|
9.70
|
9.79
|
9.03
|
9.70
|
9.35
|
9.70
|
525,290
|
|
|
10/1/2019
|
-0.13 / -1.32%
|
9.85
|
9.95
|
9.60
|
9.70
|
9.78
|
9.70
|
94,900
|
|
|
9/30/2019
|
-0.22 / -2.19%
|
10.00
|
10.05
|
9.83
|
9.83
|
9.90
|
9.83
|
96,780
|
|
|
9/27/2019
|
-0.10 / -0.99%
|
10.10
|
10.25
|
9.95
|
10.05
|
10.01
|
10.05
|
122,350
|
|
|
9/26/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.04
|
10.15
|
149,140
|
|
|
9/25/2019
|
+0.40 / +4.08%
|
9.85
|
10.30
|
9.80
|
10.20
|
10.02
|
10.20
|
275,340
|
|
|
9/24/2019
|
-0.13 / -1.31%
|
9.93
|
9.93
|
9.50
|
9.80
|
9.74
|
9.80
|
123,500
|
|
|
9/23/2019
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.80
|
9.93
|
9.94
|
9.93
|
172,120
|
|
|
9/20/2019
|
+0.18 / +1.84%
|
9.80
|
9.99
|
9.70
|
9.98
|
9.86
|
9.98
|
117,250
|
|
|
9/19/2019
|
-0.20 / -2.00%
|
9.95
|
9.99
|
9.80
|
9.80
|
9.93
|
9.80
|
96,580
|
|
|
9/18/2019
|
+0.13 / +1.32%
|
10.00
|
10.00
|
9.85
|
10.00
|
9.94
|
10.00
|
122,940
|
|
|
9/17/2019
|
-0.13 / -1.30%
|
10.05
|
10.05
|
9.80
|
9.87
|
9.92
|
9.87
|
357,300
|
|
|
9/16/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
1,271,220
|
|
|
9/13/2019
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.98
|
10.10
|
10.04
|
10.10
|
116,050
|
|
|
9/12/2019
|
+0.15 / +1.50%
|
10.10
|
10.30
|
9.96
|
10.15
|
10.15
|
10.15
|
164,930
|
|
|
9/11/2019
|
-0.05 / -0.50%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.02
|
10.00
|
74,370
|
|
|
9/10/2019
|
0.00 / 0.00%
|
9.99
|
10.10
|
9.95
|
10.05
|
9.99
|
10.05
|
103,200
|
|
|
9/9/2019
|
-0.25 / -2.43%
|
10.10
|
10.30
|
10.00
|
10.05
|
10.07
|
10.05
|
129,540
|
|
|