|
Closing price on 11/18/2016
|
|
| Open |
7.00 |
| High |
7.55 |
| Low |
7.00 |
| Volume |
206,160 |
| Split-adjusted Price |
5.79 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.02 / -0.27%
|
7.00
|
7.55
|
7.00
|
7.48
|
7.41
|
5.79
|
206,160
|
|
|
11/17/2016
|
+0.39 / +5.49%
|
7.11
|
7.50
|
7.02
|
7.50
|
7.33
|
5.80
|
151,350
|
|
|
11/16/2016
|
-0.09 / -1.25%
|
7.14
|
7.55
|
6.92
|
7.11
|
7.39
|
5.50
|
297,580
|
|
|
11/15/2016
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.09
|
5.57
|
174,470
|
|
|
11/14/2016
|
-0.30 / -4.00%
|
6.99
|
7.40
|
6.98
|
7.20
|
7.16
|
5.57
|
355,490
|
|
|
11/11/2016
|
+0.25 / +3.45%
|
6.81
|
7.50
|
6.80
|
7.50
|
7.17
|
5.80
|
318,350
|
|
|
11/10/2016
|
+0.41 / +5.99%
|
7.30
|
7.31
|
7.00
|
7.25
|
7.29
|
5.61
|
497,830
|
|
|
11/9/2016
|
+0.44 / +6.88%
|
6.60
|
6.84
|
5.98
|
6.84
|
6.64
|
5.29
|
665,740
|
|
|
11/8/2016
|
+0.41 / +6.84%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.95
|
77,500
|
|
|
11/7/2016
|
+0.39 / +6.96%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
4.63
|
19,800
|
|
|
11/4/2016
|
+0.36 / +6.87%
|
5.21
|
5.60
|
5.21
|
5.60
|
5.59
|
4.33
|
61,410
|
|
|
11/3/2016
|
-0.38 / -6.76%
|
5.23
|
5.60
|
5.23
|
5.24
|
5.25
|
4.05
|
1,429,710
|
|
|
11/2/2016
|
-0.42 / -6.95%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
4.35
|
20,490
|
|
|
11/1/2016
|
-0.45 / -6.93%
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
4.67
|
4,910
|
|
|
10/31/2016
|
-0.48 / -6.89%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
5.02
|
138,380
|
|
|
10/28/2016
|
-0.52 / -6.94%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
5.39
|
2,208,660
|
|
|
10/27/2016
|
-0.56 / -6.96%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
5.79
|
2,515,990
|
|
|
10/26/2016
|
-0.60 / -6.94%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
6.23
|
5,830
|
|
|
10/25/2016
|
-0.65 / -6.99%
|
8.65
|
8.75
|
8.65
|
8.65
|
8.65
|
6.69
|
373,200
|
|
|
10/24/2016
|
-0.70 / -7.00%
|
9.80
|
10.05
|
9.30
|
9.30
|
9.31
|
7.19
|
3,508,570
|
|
|
10/21/2016
|
-0.30 / -2.91%
|
9.58
|
10.30
|
9.58
|
10.00
|
9.59
|
7.73
|
7,885,240
|
|
|
10/20/2016
|
-0.75 / -6.79%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.97
|
3,387,140
|
|
|
10/19/2016
|
-0.80 / -6.75%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
8.55
|
3,141,130
|
|
|
10/18/2016
|
-0.85 / -6.69%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
9.17
|
6,710
|
|
|
10/17/2016
|
-0.95 / -6.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.82
|
21,280
|
|
|
10/14/2016
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
10.56
|
357,650
|
|
|
10/13/2016
|
-1.10 / -6.98%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
11.33
|
261,250
|
|
|
10/12/2016
|
+1.00 / +6.78%
|
15.00
|
15.75
|
14.75
|
15.75
|
15.43
|
12.18
|
5,403,810
|
|
|
10/11/2016
|
+0.95 / +6.88%
|
14.00
|
14.75
|
13.80
|
14.75
|
14.47
|
11.41
|
4,161,520
|
|
|
10/10/2016
|
+13.80 / +0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.67
|
4,408,940
|
|
|