|
Closing price on 12/14/2018
|
|
| Open |
6.05 |
| High |
6.07 |
| Low |
6.03 |
| Volume |
79,510 |
| Split-adjusted Price |
6.06 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2018
|
0.00 / 0.00%
|
6.05
|
6.07
|
6.03
|
6.06
|
6.06
|
6.06
|
79,510
|
|
|
12/13/2018
|
-0.02 / -0.33%
|
6.06
|
6.10
|
6.02
|
6.06
|
6.07
|
6.06
|
66,390
|
|
|
12/12/2018
|
+0.03 / +0.50%
|
6.05
|
6.08
|
6.01
|
6.08
|
6.02
|
6.08
|
293,230
|
|
|
12/11/2018
|
+0.01 / +0.17%
|
6.04
|
6.06
|
5.92
|
6.05
|
6.01
|
6.05
|
66,540
|
|
|
12/10/2018
|
+0.04 / +0.67%
|
6.02
|
6.09
|
5.99
|
6.04
|
6.00
|
6.04
|
81,880
|
|
|
12/7/2018
|
-0.06 / -0.99%
|
6.05
|
6.09
|
6.00
|
6.00
|
6.05
|
6.00
|
110,470
|
|
|
12/6/2018
|
+0.02 / +0.33%
|
6.04
|
6.07
|
6.01
|
6.06
|
6.05
|
6.06
|
93,480
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.04
|
6.09
|
5.95
|
6.04
|
6.03
|
6.04
|
147,980
|
|
|
12/4/2018
|
-0.04 / -0.66%
|
6.06
|
6.08
|
6.00
|
6.04
|
6.06
|
6.04
|
149,190
|
|
|
12/3/2018
|
+0.07 / +1.16%
|
6.01
|
6.13
|
6.00
|
6.08
|
6.10
|
6.08
|
770,620
|
|
|
11/30/2018
|
-0.08 / -1.31%
|
6.03
|
6.12
|
6.01
|
6.01
|
6.03
|
6.01
|
237,690
|
|
|
11/29/2018
|
+0.05 / +0.83%
|
6.02
|
6.09
|
6.01
|
6.09
|
6.05
|
6.09
|
211,670
|
|
|
11/28/2018
|
-0.01 / -0.17%
|
6.01
|
6.05
|
5.96
|
6.04
|
6.02
|
6.04
|
127,030
|
|
|
11/27/2018
|
-0.10 / -1.63%
|
6.15
|
6.15
|
6.01
|
6.05
|
6.06
|
6.05
|
122,920
|
|
|
11/26/2018
|
+0.02 / +0.33%
|
6.08
|
6.20
|
6.00
|
6.15
|
6.10
|
6.15
|
158,340
|
|
|
11/23/2018
|
+0.33 / +5.69%
|
5.85
|
6.15
|
5.85
|
6.13
|
6.00
|
6.13
|
1,562,930
|
|
|
11/22/2018
|
-0.08 / -1.36%
|
5.86
|
5.95
|
5.77
|
5.80
|
5.93
|
5.80
|
137,690
|
|
|
11/21/2018
|
+0.01 / +0.17%
|
5.84
|
5.88
|
5.76
|
5.88
|
5.80
|
5.88
|
155,990
|
|
|
11/20/2018
|
+0.03 / +0.51%
|
5.86
|
5.87
|
5.80
|
5.87
|
5.86
|
5.87
|
65,000
|
|
|
11/19/2018
|
+0.03 / +0.52%
|
5.81
|
5.88
|
5.75
|
5.84
|
5.84
|
5.84
|
61,640
|
|
|
11/16/2018
|
+0.01 / +0.17%
|
5.83
|
5.89
|
5.75
|
5.81
|
5.80
|
5.81
|
78,500
|
|
|
11/15/2018
|
+0.04 / +0.69%
|
5.78
|
5.84
|
5.72
|
5.80
|
5.80
|
5.80
|
136,220
|
|
|
11/14/2018
|
-0.07 / -1.20%
|
5.83
|
5.85
|
5.76
|
5.76
|
5.83
|
5.76
|
74,730
|
|
|
11/13/2018
|
+0.02 / +0.34%
|
5.80
|
5.85
|
5.75
|
5.83
|
5.82
|
5.83
|
82,070
|
|
|
11/12/2018
|
+0.04 / +0.69%
|
5.78
|
5.85
|
5.75
|
5.81
|
5.77
|
5.81
|
100,600
|
|
|
11/9/2018
|
-0.08 / -1.37%
|
5.83
|
5.90
|
5.77
|
5.77
|
5.85
|
5.77
|
116,510
|
|
|
11/8/2018
|
+0.05 / +0.86%
|
5.78
|
5.85
|
5.75
|
5.85
|
5.79
|
5.85
|
107,410
|
|
|
11/7/2018
|
0.00 / 0.00%
|
5.79
|
5.82
|
5.76
|
5.80
|
5.80
|
5.80
|
126,890
|
|
|
11/6/2018
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.50
|
5.80
|
5.73
|
5.80
|
128,150
|
|
|
11/5/2018
|
0.00 / 0.00%
|
5.81
|
5.85
|
5.70
|
5.80
|
5.82
|
5.80
|
9,630
|
|
|