|
Closing price on 12/6/2017
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.25 |
| Volume |
67,950 |
| Split-adjusted Price |
3.97 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2017
|
0.00 / 0.00%
|
4.24
|
4.24
|
4.10
|
4.15
|
4.12
|
3.76
|
105,590
|
|
|
11/9/2017
|
-0.03 / -0.72%
|
4.16
|
4.18
|
4.11
|
4.15
|
4.16
|
3.76
|
42,040
|
|
|
11/8/2017
|
-0.10 / -2.34%
|
4.21
|
4.28
|
4.10
|
4.18
|
4.16
|
3.79
|
54,610
|
|
|
11/7/2017
|
+0.06 / +1.42%
|
4.23
|
4.30
|
4.20
|
4.28
|
4.24
|
3.88
|
93,440
|
|
|
11/6/2017
|
+0.11 / +2.68%
|
4.26
|
4.26
|
4.10
|
4.22
|
4.17
|
3.82
|
45,570
|
|
|
11/3/2017
|
-0.15 / -3.52%
|
4.20
|
4.26
|
4.00
|
4.11
|
4.13
|
3.72
|
105,190
|
|
|
11/2/2017
|
+0.03 / +0.71%
|
4.23
|
4.37
|
4.19
|
4.26
|
4.22
|
3.86
|
118,250
|
|
|
11/1/2017
|
-0.28 / -6.21%
|
4.42
|
4.50
|
4.21
|
4.23
|
4.34
|
3.83
|
70,310
|
|
|
10/31/2017
|
+0.09 / +2.04%
|
4.42
|
4.60
|
4.42
|
4.51
|
4.51
|
4.08
|
86,110
|
|
|
10/30/2017
|
-1.06 / -19.34%
|
4.90
|
4.90
|
4.42
|
4.42
|
4.73
|
4.00
|
187,760
|
|
|
10/27/2017
|
-0.05 / -0.90%
|
5.58
|
5.58
|
5.45
|
5.48
|
5.50
|
4.24
|
415,710
|
|
|
10/26/2017
|
-0.04 / -0.72%
|
5.57
|
5.62
|
5.49
|
5.53
|
5.57
|
4.28
|
629,320
|
|
|