|
Closing price on 11/2/2018
|
|
| Open |
5.79 |
| High |
5.80 |
| Low |
5.75 |
| Volume |
34,780 |
| Split-adjusted Price |
5.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2018
|
+0.02 / +0.35%
|
5.79
|
5.80
|
5.75
|
5.80
|
5.78
|
5.80
|
34,780
|
|
|
11/1/2018
|
-0.05 / -0.86%
|
5.80
|
5.83
|
5.75
|
5.78
|
5.79
|
5.78
|
116,430
|
|
|
10/31/2018
|
+0.02 / +0.34%
|
5.80
|
5.90
|
5.76
|
5.83
|
5.81
|
5.83
|
118,160
|
|
|
10/30/2018
|
-0.09 / -1.53%
|
5.87
|
5.92
|
5.78
|
5.81
|
5.81
|
5.81
|
153,270
|
|
|
10/29/2018
|
0.00 / 0.00%
|
5.85
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
110,830
|
|
|
10/26/2018
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.78
|
5.90
|
5.88
|
5.90
|
38,260
|
|
|
10/25/2018
|
-0.36 / -5.66%
|
6.16
|
6.16
|
5.80
|
6.00
|
5.89
|
6.00
|
157,450
|
|
|
10/24/2018
|
-0.06 / -0.93%
|
6.40
|
6.45
|
6.36
|
6.36
|
6.40
|
5.76
|
110,310
|
|
|
10/23/2018
|
+0.02 / +0.31%
|
6.38
|
6.49
|
6.30
|
6.42
|
6.38
|
5.81
|
154,290
|
|
|
10/22/2018
|
0.00 / 0.00%
|
6.39
|
6.45
|
5.96
|
6.40
|
6.32
|
5.80
|
76,260
|
|
|
10/19/2018
|
+0.01 / +0.16%
|
6.35
|
6.40
|
6.34
|
6.40
|
6.37
|
5.80
|
29,200
|
|
|
10/18/2018
|
+0.01 / +0.16%
|
6.37
|
6.40
|
6.33
|
6.39
|
6.34
|
5.79
|
22,730
|
|
|
10/17/2018
|
+0.02 / +0.31%
|
6.36
|
6.40
|
6.34
|
6.38
|
6.35
|
5.78
|
22,210
|
|
|
10/16/2018
|
-0.04 / -0.63%
|
6.39
|
6.50
|
6.36
|
6.36
|
6.40
|
5.76
|
111,700
|
|
|
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
|
|
|