|
Closing price on 2/26/2018
|
|
| Open |
4.54 |
| High |
4.64 |
| Low |
4.48 |
| Volume |
56,490 |
| Split-adjusted Price |
4.20 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
0.00 / 0.00%
|
4.54
|
4.64
|
4.48
|
4.64
|
4.55
|
4.20
|
56,490
|
|
|
2/23/2018
|
-0.01 / -0.22%
|
4.60
|
4.64
|
4.46
|
4.64
|
4.63
|
4.20
|
92,730
|
|
|
2/22/2018
|
-0.01 / -0.21%
|
4.61
|
4.65
|
4.50
|
4.65
|
4.57
|
4.21
|
57,980
|
|
|
2/21/2018
|
+0.16 / +3.56%
|
4.70
|
4.70
|
4.48
|
4.66
|
4.55
|
4.22
|
79,090
|
|
|
2/13/2018
|
-0.27 / -5.66%
|
4.77
|
4.79
|
4.50
|
4.50
|
4.50
|
4.08
|
103,670
|
|
|
2/12/2018
|
+0.27 / +6.00%
|
4.60
|
4.77
|
4.45
|
4.77
|
4.59
|
4.32
|
119,070
|
|
|
2/9/2018
|
+0.03 / +0.67%
|
4.39
|
4.50
|
4.30
|
4.50
|
4.31
|
4.08
|
1,234,010
|
|
|
2/8/2018
|
-0.03 / -0.67%
|
4.40
|
4.47
|
4.20
|
4.47
|
4.40
|
4.05
|
129,740
|
|
|
2/7/2018
|
+0.01 / +0.22%
|
4.46
|
4.50
|
4.31
|
4.50
|
4.46
|
4.08
|
688,430
|
|
|
2/6/2018
|
-0.01 / -0.22%
|
4.32
|
4.49
|
4.19
|
4.49
|
4.25
|
4.07
|
334,560
|
|
|
2/5/2018
|
+0.03 / +0.67%
|
4.50
|
4.50
|
4.29
|
4.50
|
4.47
|
4.08
|
128,760
|
|
|
2/2/2018
|
-0.33 / -6.88%
|
4.75
|
4.77
|
4.47
|
4.47
|
4.59
|
4.05
|
206,110
|
|
|
2/1/2018
|
+0.22 / +4.80%
|
4.60
|
4.80
|
4.26
|
4.80
|
4.64
|
4.35
|
57,820
|
|
|
1/31/2018
|
-0.02 / -0.43%
|
4.60
|
4.85
|
4.55
|
4.58
|
4.74
|
4.15
|
947,520
|
|
|
1/30/2018
|
+0.12 / +2.68%
|
4.48
|
4.60
|
4.34
|
4.60
|
4.48
|
4.17
|
164,200
|
|
|
1/29/2018
|
-0.01 / -0.22%
|
4.50
|
4.59
|
4.33
|
4.48
|
4.43
|
4.06
|
93,380
|
|
|
1/26/2018
|
+0.12 / +2.75%
|
4.20
|
4.49
|
4.20
|
4.49
|
4.35
|
4.07
|
137,330
|
|
|
1/25/2018
|
-0.32 / -6.82%
|
4.70
|
4.72
|
4.37
|
4.37
|
4.47
|
3.96
|
281,780
|
|
|
1/22/2018
|
+0.04 / +0.86%
|
4.68
|
4.69
|
4.45
|
4.69
|
4.57
|
4.25
|
102,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
4.61
|
4.70
|
4.56
|
4.65
|
4.62
|
4.21
|
48,290
|
|
|
1/18/2018
|
0.00 / 0.00%
|
4.61
|
4.70
|
4.50
|
4.65
|
4.59
|
4.21
|
155,390
|
|
|
1/17/2018
|
-0.08 / -1.69%
|
4.70
|
4.73
|
4.65
|
4.65
|
4.68
|
4.21
|
120,420
|
|
|
1/16/2018
|
+0.03 / +0.64%
|
4.77
|
4.77
|
4.68
|
4.73
|
4.71
|
4.28
|
126,630
|
|
|
1/15/2018
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.26
|
160,780
|
|
|
1/12/2018
|
+0.09 / +1.91%
|
4.65
|
4.84
|
4.65
|
4.80
|
4.73
|
4.35
|
151,030
|
|
|
1/11/2018
|
-0.02 / -0.42%
|
4.73
|
4.73
|
4.65
|
4.71
|
4.67
|
4.27
|
49,230
|
|
|
1/10/2018
|
+0.05 / +1.07%
|
4.75
|
4.75
|
4.59
|
4.73
|
4.68
|
4.28
|
222,230
|
|
|
1/9/2018
|
+0.03 / +0.65%
|
4.68
|
4.69
|
4.59
|
4.68
|
4.61
|
4.24
|
140,060
|
|
|
1/8/2018
|
-0.03 / -0.64%
|
4.68
|
4.70
|
4.63
|
4.65
|
4.66
|
4.21
|
45,920
|
|
|
1/5/2018
|
-0.12 / -2.50%
|
4.68
|
4.96
|
4.65
|
4.68
|
4.70
|
4.24
|
72,810
|
|
|