|
Closing price on 12/3/2019
|
|
| Open |
9.75 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,468,110 |
| Split-adjusted Price |
9.70 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
-0.10 / -1.02%
|
9.75
|
9.90
|
9.50
|
9.70
|
9.81
|
9.70
|
1,468,110
|
|
|
12/2/2019
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.66
|
9.80
|
1,273,600
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.61
|
9.75
|
9.55
|
9.60
|
9.62
|
9.60
|
881,610
|
|
|
11/28/2019
|
-0.05 / -0.52%
|
9.60
|
9.65
|
9.50
|
9.60
|
9.51
|
9.60
|
321,810
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.40
|
9.65
|
9.55
|
9.65
|
1,509,880
|
|
|
11/26/2019
|
+0.15 / +1.58%
|
9.50
|
9.90
|
9.45
|
9.65
|
9.48
|
9.65
|
1,241,900
|
|
|
11/25/2019
|
+0.02 / +0.21%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
9.50
|
929,580
|
|
|
11/22/2019
|
-0.02 / -0.21%
|
9.50
|
9.50
|
8.84
|
9.48
|
9.24
|
9.48
|
230,150
|
|
|
11/21/2019
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.45
|
9.50
|
9.57
|
9.50
|
238,280
|
|
|
11/20/2019
|
-0.10 / -1.04%
|
9.68
|
9.68
|
9.40
|
9.50
|
9.48
|
9.50
|
101,660
|
|
|
11/19/2019
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.41
|
9.60
|
9.59
|
9.60
|
98,250
|
|
|
11/18/2019
|
-0.08 / -0.83%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.59
|
9.60
|
120,370
|
|
|
11/15/2019
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.60
|
9.68
|
9.68
|
9.68
|
214,650
|
|
|
11/14/2019
|
0.00 / 0.00%
|
9.66
|
9.90
|
9.40
|
9.68
|
9.50
|
9.68
|
1,070,520
|
|
|
11/13/2019
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.40
|
9.68
|
9.53
|
9.68
|
152,020
|
|
|
11/12/2019
|
-0.21 / -2.12%
|
9.89
|
9.90
|
9.49
|
9.68
|
9.55
|
9.68
|
114,760
|
|
|
11/11/2019
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.50
|
9.89
|
9.66
|
9.89
|
149,000
|
|
|
11/8/2019
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.50
|
9.90
|
9.84
|
9.90
|
139,970
|
|
|
11/7/2019
|
-0.04 / -0.40%
|
9.96
|
9.99
|
9.57
|
9.95
|
9.92
|
9.95
|
159,000
|
|
|
11/6/2019
|
0.00 / 0.00%
|
9.86
|
9.99
|
9.60
|
9.99
|
9.89
|
9.99
|
164,980
|
|
|
11/5/2019
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.50
|
9.99
|
9.79
|
9.99
|
179,000
|
|
|
11/4/2019
|
-0.10 / -0.99%
|
10.15
|
10.30
|
9.80
|
10.00
|
9.98
|
10.00
|
216,910
|
|
|
11/1/2019
|
+0.11 / +1.10%
|
10.00
|
10.20
|
9.85
|
10.10
|
10.09
|
10.10
|
249,610
|
|
|
10/31/2019
|
-0.51 / -4.86%
|
10.30
|
10.50
|
9.93
|
9.99
|
9.99
|
9.99
|
112,020
|
|
|
10/30/2019
|
-0.10 / -0.94%
|
10.70
|
11.20
|
10.40
|
10.50
|
10.62
|
10.50
|
142,650
|
|
|
10/29/2019
|
+0.67 / +6.75%
|
9.93
|
10.60
|
9.80
|
10.60
|
9.96
|
10.60
|
1,375,440
|
|
|
10/28/2019
|
+0.03 / +0.30%
|
9.90
|
10.00
|
9.80
|
9.93
|
9.95
|
9.93
|
219,610
|
|
|
10/25/2019
|
+0.22 / +2.27%
|
9.73
|
9.90
|
9.68
|
9.90
|
9.71
|
9.90
|
62,090
|
|
|
10/24/2019
|
0.00 / 0.00%
|
9.65
|
9.69
|
9.60
|
9.68
|
9.66
|
9.68
|
213,200
|
|
|
10/23/2019
|
-0.01 / -0.10%
|
9.75
|
9.75
|
9.58
|
9.68
|
9.69
|
9.68
|
879,510
|
|
|