|
Closing price on 2/21/2020
|
|
| Open |
8.69 |
| High |
8.70 |
| Low |
8.49 |
| Volume |
1,015,620 |
| Split-adjusted Price |
8.63 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.12 / -1.37%
|
8.69
|
8.70
|
8.49
|
8.63
|
8.63
|
8.63
|
1,015,620
|
|
|
2/20/2020
|
+0.05 / +0.57%
|
8.63
|
8.88
|
8.60
|
8.75
|
8.71
|
8.75
|
136,070
|
|
|
2/19/2020
|
-0.05 / -0.57%
|
8.70
|
8.79
|
8.40
|
8.70
|
8.71
|
8.70
|
78,410
|
|
|
2/18/2020
|
-0.11 / -1.24%
|
8.85
|
9.00
|
8.50
|
8.75
|
8.82
|
8.75
|
130,880
|
|
|
2/17/2020
|
+0.16 / +1.84%
|
8.60
|
8.90
|
8.60
|
8.86
|
8.69
|
8.86
|
139,300
|
|
|
2/14/2020
|
+0.18 / +2.11%
|
8.55
|
8.70
|
8.40
|
8.70
|
8.47
|
8.70
|
176,270
|
|
|
2/13/2020
|
+0.02 / +0.24%
|
8.50
|
8.58
|
8.40
|
8.52
|
8.47
|
8.52
|
64,010
|
|
|
2/12/2020
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.49
|
8.50
|
86,470
|
|
|
2/11/2020
|
+0.21 / +2.53%
|
8.29
|
8.50
|
8.28
|
8.50
|
8.30
|
8.50
|
661,330
|
|
|
2/10/2020
|
-0.21 / -2.47%
|
8.45
|
8.45
|
8.10
|
8.29
|
8.20
|
8.29
|
516,840
|
|
|
2/7/2020
|
0.00 / 0.00%
|
8.50
|
8.67
|
7.91
|
8.50
|
8.35
|
8.50
|
129,640
|
|
|
2/6/2020
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.05
|
8.50
|
8.36
|
8.50
|
93,790
|
|
|
2/5/2020
|
+0.06 / +0.72%
|
8.35
|
8.50
|
8.01
|
8.35
|
8.34
|
8.35
|
81,330
|
|
|
2/4/2020
|
+0.14 / +1.72%
|
8.25
|
8.50
|
8.05
|
8.29
|
8.13
|
8.29
|
16,350
|
|
|
2/3/2020
|
-0.13 / -1.57%
|
8.20
|
8.20
|
7.71
|
8.15
|
7.92
|
8.15
|
124,740
|
|
|
1/31/2020
|
-0.24 / -2.82%
|
8.50
|
8.50
|
8.20
|
8.28
|
8.30
|
8.28
|
48,810
|
|
|
1/30/2020
|
-0.06 / -0.70%
|
8.58
|
8.58
|
8.35
|
8.52
|
8.45
|
8.52
|
59,400
|
|
|
1/22/2020
|
+0.08 / +0.94%
|
8.50
|
8.70
|
8.50
|
8.58
|
8.67
|
8.58
|
111,560
|
|
|
1/21/2020
|
-0.27 / -3.08%
|
8.77
|
8.77
|
8.23
|
8.50
|
8.32
|
8.50
|
670,830
|
|
|
1/20/2020
|
-0.03 / -0.34%
|
8.70
|
9.00
|
8.45
|
8.77
|
8.79
|
8.77
|
572,690
|
|
|
1/17/2020
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.47
|
8.80
|
3,718,260
|
|
|
1/16/2020
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.21
|
8.70
|
8.42
|
8.70
|
1,739,740
|
|
|
1/15/2020
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.51
|
8.20
|
1,201,390
|
|
|
1/14/2020
|
+0.57 / +6.93%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.26
|
8.80
|
177,650
|
|
|
1/13/2020
|
-0.57 / -6.48%
|
8.80
|
8.87
|
8.22
|
8.23
|
8.44
|
8.23
|
769,310
|
|
|
1/10/2020
|
-0.08 / -0.90%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.78
|
8.80
|
624,560
|
|
|
1/9/2020
|
+0.28 / +3.26%
|
8.30
|
8.90
|
8.00
|
8.88
|
8.18
|
8.88
|
1,126,050
|
|
|
1/8/2020
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.37
|
8.60
|
8.45
|
8.60
|
256,740
|
|
|
1/7/2020
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.56
|
9.00
|
8.82
|
9.00
|
737,950
|
|
|
1/6/2020
|
-0.25 / -2.65%
|
9.23
|
9.45
|
8.79
|
9.20
|
8.92
|
9.20
|
516,510
|
|
|