|
Closing price on 12/5/2016
|
|
| Open |
7.40 |
| High |
7.59 |
| Low |
7.30 |
| Volume |
650,580 |
| Split-adjusted Price |
5.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
0.00 / 0.00%
|
7.40
|
7.59
|
7.30
|
7.50
|
7.54
|
5.80
|
650,580
|
|
|
12/2/2016
|
0.00 / 0.00%
|
7.40
|
7.57
|
7.35
|
7.50
|
7.52
|
5.80
|
760,740
|
|
|
12/1/2016
|
+0.25 / +3.45%
|
7.20
|
7.52
|
7.11
|
7.50
|
7.45
|
5.80
|
688,230
|
|
|
11/30/2016
|
+0.05 / +0.69%
|
7.15
|
7.60
|
7.01
|
7.25
|
7.38
|
5.61
|
861,460
|
|
|
11/29/2016
|
+0.28 / +4.05%
|
6.92
|
7.25
|
6.90
|
7.20
|
7.12
|
5.57
|
809,070
|
|
|
11/28/2016
|
-0.22 / -3.08%
|
7.00
|
7.15
|
6.92
|
6.92
|
7.08
|
5.35
|
225,520
|
|
|
11/25/2016
|
-0.07 / -0.97%
|
7.25
|
7.25
|
7.10
|
7.14
|
7.17
|
5.52
|
391,270
|
|
|
11/24/2016
|
-0.07 / -0.96%
|
7.21
|
7.37
|
7.11
|
7.21
|
7.29
|
5.58
|
524,590
|
|
|
11/23/2016
|
-0.02 / -0.27%
|
7.21
|
7.34
|
7.21
|
7.28
|
7.30
|
5.63
|
347,240
|
|
|
11/22/2016
|
+0.10 / +1.39%
|
7.22
|
7.49
|
7.20
|
7.30
|
7.35
|
5.65
|
126,990
|
|
|
11/21/2016
|
-0.28 / -3.74%
|
7.40
|
7.48
|
7.20
|
7.20
|
7.33
|
5.57
|
853,320
|
|
|
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
|
|
|