|
Closing price on 12/22/2017
|
|
| Open |
5.19 |
| High |
5.19 |
| Low |
4.90 |
| Volume |
260,370 |
| Split-adjusted Price |
4.53 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.14 / +2.88%
|
5.19
|
5.19
|
4.90
|
5.00
|
5.02
|
4.53
|
260,370
|
|
|
12/21/2017
|
+0.19 / +4.07%
|
4.84
|
4.99
|
4.70
|
4.86
|
4.83
|
4.40
|
163,580
|
|
|
12/20/2017
|
-0.23 / -4.69%
|
4.85
|
4.90
|
4.65
|
4.67
|
4.72
|
4.23
|
365,730
|
|
|
12/19/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.81
|
4.90
|
4.89
|
4.44
|
197,370
|
|
|
12/18/2017
|
-0.25 / -4.85%
|
5.20
|
5.20
|
4.85
|
4.90
|
5.03
|
4.44
|
269,240
|
|
|
12/15/2017
|
+0.04 / +0.78%
|
5.38
|
5.46
|
5.15
|
5.15
|
5.38
|
4.66
|
497,260
|
|
|
12/14/2017
|
+0.33 / +6.90%
|
4.78
|
5.11
|
4.78
|
5.11
|
5.06
|
4.63
|
713,300
|
|
|
12/13/2017
|
+0.29 / +6.46%
|
4.54
|
4.80
|
4.54
|
4.78
|
4.72
|
4.33
|
350,530
|
|
|
12/12/2017
|
+0.10 / +2.28%
|
4.39
|
4.53
|
4.38
|
4.49
|
4.44
|
4.07
|
134,180
|
|
|
12/11/2017
|
+0.01 / +0.23%
|
4.33
|
4.50
|
4.30
|
4.39
|
4.40
|
3.98
|
1,503,560
|
|
|
12/8/2017
|
+0.02 / +0.46%
|
4.41
|
4.44
|
4.37
|
4.38
|
4.40
|
3.97
|
164,820
|
|
|
12/7/2017
|
-0.02 / -0.46%
|
4.34
|
4.55
|
4.34
|
4.36
|
4.42
|
3.95
|
99,570
|
|
|
12/6/2017
|
+0.07 / +1.62%
|
4.30
|
4.40
|
4.25
|
4.38
|
4.33
|
3.97
|
67,950
|
|
|
12/5/2017
|
-0.01 / -0.23%
|
4.30
|
4.32
|
4.25
|
4.31
|
4.28
|
3.90
|
83,150
|
|
|
12/4/2017
|
+0.04 / +0.93%
|
4.30
|
4.39
|
4.24
|
4.32
|
4.30
|
3.91
|
154,770
|
|
|
12/1/2017
|
0.00 / 0.00%
|
4.25
|
4.28
|
4.24
|
4.28
|
4.26
|
3.88
|
67,080
|
|
|
11/30/2017
|
-0.12 / -2.73%
|
4.38
|
4.38
|
4.26
|
4.28
|
4.28
|
3.88
|
78,050
|
|
|
11/29/2017
|
-0.05 / -1.12%
|
4.53
|
4.53
|
4.30
|
4.40
|
4.39
|
3.98
|
47,570
|
|
|
11/28/2017
|
-0.01 / -0.22%
|
4.54
|
4.55
|
4.44
|
4.45
|
4.46
|
4.03
|
1,767,230
|
|
|
11/27/2017
|
+0.29 / +6.95%
|
4.18
|
4.46
|
4.16
|
4.46
|
4.27
|
4.04
|
1,449,360
|
|
|
11/24/2017
|
-0.05 / -1.18%
|
4.17
|
4.29
|
4.16
|
4.17
|
4.20
|
3.78
|
125,400
|
|
|
11/23/2017
|
-0.08 / -1.86%
|
4.37
|
4.37
|
4.18
|
4.22
|
4.22
|
3.82
|
976,070
|
|
|
11/22/2017
|
-0.12 / -2.71%
|
4.42
|
4.43
|
4.22
|
4.30
|
4.32
|
3.89
|
47,140
|
|
|
11/21/2017
|
+0.24 / +5.74%
|
4.16
|
4.47
|
4.09
|
4.42
|
4.19
|
4.00
|
1,182,000
|
|
|
11/20/2017
|
+0.12 / +2.96%
|
4.06
|
4.20
|
4.06
|
4.18
|
4.13
|
3.79
|
53,080
|
|
|
11/17/2017
|
+0.02 / +0.50%
|
4.04
|
4.06
|
4.01
|
4.06
|
4.04
|
3.68
|
116,900
|
|
|
11/16/2017
|
+0.03 / +0.75%
|
4.06
|
4.06
|
4.00
|
4.04
|
4.01
|
3.66
|
95,080
|
|
|
11/15/2017
|
+0.01 / +0.25%
|
4.00
|
4.07
|
4.00
|
4.01
|
4.01
|
3.63
|
106,700
|
|
|
11/14/2017
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.00
|
4.00
|
4.00
|
3.62
|
163,680
|
|
|
11/13/2017
|
-0.15 / -3.61%
|
4.11
|
4.12
|
4.00
|
4.00
|
4.02
|
3.62
|
257,160
|
|
|