|
Closing price on 2/22/2019
|
|
| Open |
6.21 |
| High |
6.23 |
| Low |
6.18 |
| Volume |
86,760 |
| Split-adjusted Price |
6.23 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.04 / +0.65%
|
6.21
|
6.23
|
6.18
|
6.23
|
6.21
|
6.23
|
86,760
|
|
|
2/21/2019
|
-0.06 / -0.96%
|
6.26
|
6.26
|
6.19
|
6.19
|
6.20
|
6.19
|
67,210
|
|
|
2/20/2019
|
+0.02 / +0.32%
|
6.20
|
6.28
|
6.20
|
6.25
|
6.22
|
6.25
|
57,750
|
|
|
2/19/2019
|
0.00 / 0.00%
|
6.22
|
6.25
|
6.20
|
6.23
|
6.22
|
6.23
|
74,700
|
|
|
2/18/2019
|
-0.02 / -0.32%
|
6.28
|
6.28
|
6.20
|
6.23
|
6.20
|
6.23
|
79,620
|
|
|
2/15/2019
|
+0.01 / +0.16%
|
6.23
|
6.29
|
6.20
|
6.25
|
6.21
|
6.25
|
121,620
|
|
|
2/14/2019
|
+0.02 / +0.32%
|
6.22
|
6.28
|
6.20
|
6.24
|
6.23
|
6.24
|
91,990
|
|
|
2/13/2019
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.17
|
6.22
|
6.20
|
6.22
|
92,780
|
|
|
2/12/2019
|
-0.03 / -0.48%
|
6.21
|
6.23
|
6.18
|
6.20
|
6.20
|
6.20
|
99,050
|
|
|
2/11/2019
|
+0.03 / +0.48%
|
6.19
|
6.25
|
6.18
|
6.23
|
6.22
|
6.23
|
68,050
|
|
|
2/1/2019
|
0.00 / 0.00%
|
6.19
|
6.22
|
6.18
|
6.20
|
6.18
|
6.20
|
50,300
|
|
|
1/31/2019
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.18
|
6.20
|
6.21
|
6.20
|
85,890
|
|
|
1/30/2019
|
+0.02 / +0.32%
|
6.19
|
6.23
|
6.16
|
6.20
|
6.20
|
6.20
|
104,860
|
|
|
1/29/2019
|
-0.02 / -0.32%
|
6.18
|
6.20
|
6.16
|
6.18
|
6.18
|
6.18
|
189,380
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.22
|
6.22
|
6.16
|
6.20
|
6.20
|
6.20
|
1,335,850
|
|
|
1/25/2019
|
-0.01 / -0.16%
|
6.20
|
6.22
|
6.18
|
6.20
|
6.20
|
6.20
|
103,010
|
|
|
1/24/2019
|
-0.02 / -0.32%
|
6.21
|
6.23
|
6.18
|
6.21
|
6.21
|
6.21
|
485,060
|
|
|
1/23/2019
|
-0.03 / -0.48%
|
6.26
|
6.26
|
6.19
|
6.23
|
6.20
|
6.23
|
660,450
|
|
|
1/22/2019
|
+0.10 / +1.62%
|
6.14
|
6.26
|
6.12
|
6.26
|
6.19
|
6.26
|
411,480
|
|
|
1/21/2019
|
0.00 / 0.00%
|
6.16
|
6.18
|
6.14
|
6.16
|
6.15
|
6.16
|
116,130
|
|
|
1/18/2019
|
+0.01 / +0.16%
|
6.16
|
6.19
|
6.13
|
6.16
|
6.15
|
6.16
|
148,970
|
|
|
1/17/2019
|
-0.03 / -0.49%
|
6.15
|
6.18
|
6.12
|
6.15
|
6.16
|
6.15
|
200,410
|
|
|
1/16/2019
|
-0.02 / -0.32%
|
6.18
|
6.23
|
6.15
|
6.18
|
6.19
|
6.18
|
710,870
|
|
|
1/15/2019
|
+0.10 / +1.64%
|
6.12
|
6.20
|
6.09
|
6.20
|
6.10
|
6.20
|
269,230
|
|
|
1/14/2019
|
-0.07 / -1.13%
|
6.16
|
6.16
|
6.06
|
6.10
|
6.10
|
6.10
|
822,860
|
|
|
1/11/2019
|
+0.01 / +0.16%
|
6.14
|
6.19
|
6.08
|
6.17
|
6.12
|
6.17
|
850,480
|
|
|
1/10/2019
|
+0.01 / +0.16%
|
6.13
|
6.18
|
6.10
|
6.16
|
6.12
|
6.16
|
123,460
|
|
|
1/9/2019
|
-0.02 / -0.32%
|
6.18
|
6.18
|
6.10
|
6.15
|
6.12
|
6.15
|
1,043,520
|
|
|
1/8/2019
|
-0.03 / -0.48%
|
6.23
|
6.25
|
6.10
|
6.17
|
6.12
|
6.17
|
1,713,140
|
|
|
1/7/2019
|
+0.12 / +1.97%
|
6.10
|
6.20
|
6.08
|
6.20
|
6.10
|
6.20
|
2,253,770
|
|
|