|
Closing price on 2/8/2017
|
|
| Open |
6.96 |
| High |
7.47 |
| Low |
6.95 |
| Volume |
4,400,710 |
| Split-adjusted Price |
5.78 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.48 / +6.87%
|
6.96
|
7.47
|
6.95
|
7.47
|
7.31
|
5.78
|
4,400,710
|
|
|
2/7/2017
|
-0.01 / -0.14%
|
7.00
|
7.08
|
6.91
|
6.99
|
6.99
|
5.41
|
247,590
|
|
|
2/6/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.94
|
7.00
|
7.05
|
5.41
|
322,940
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.98
|
7.29
|
6.80
|
7.00
|
6.98
|
5.41
|
386,120
|
|
|
2/2/2017
|
-0.50 / -6.67%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.32
|
5.41
|
300,910
|
|
|
1/25/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.36
|
7.50
|
7.47
|
5.80
|
220,340
|
|
|
1/24/2017
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.39
|
7.50
|
7.48
|
5.80
|
386,820
|
|
|
1/23/2017
|
-0.09 / -1.19%
|
7.59
|
7.65
|
7.50
|
7.50
|
7.62
|
5.80
|
1,161,350
|
|
|
1/20/2017
|
-0.01 / -0.13%
|
7.60
|
7.70
|
7.50
|
7.59
|
7.65
|
5.87
|
707,750
|
|
|
1/19/2017
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.50
|
7.60
|
7.59
|
5.88
|
248,860
|
|
|
1/18/2017
|
+0.23 / +3.10%
|
7.42
|
7.92
|
7.35
|
7.65
|
7.76
|
5.92
|
2,694,390
|
|
|
1/17/2017
|
-0.08 / -1.07%
|
7.49
|
7.60
|
7.42
|
7.42
|
7.49
|
5.74
|
536,030
|
|
|
1/16/2017
|
-0.50 / -6.25%
|
7.49
|
8.00
|
7.48
|
7.50
|
7.74
|
5.80
|
1,629,660
|
|
|
1/13/2017
|
-0.52 / -6.10%
|
8.45
|
8.54
|
7.99
|
8.00
|
8.29
|
6.19
|
655,450
|
|
|
1/12/2017
|
+0.51 / +6.37%
|
8.05
|
8.55
|
7.90
|
8.52
|
8.31
|
6.59
|
2,738,990
|
|
|
1/11/2017
|
+0.52 / +6.94%
|
7.52
|
8.01
|
7.50
|
8.01
|
7.84
|
6.20
|
7,154,920
|
|
|
1/10/2017
|
+0.49 / +7.00%
|
7.00
|
7.49
|
6.90
|
7.49
|
7.20
|
5.79
|
693,900
|
|
|
1/9/2017
|
-0.05 / -0.71%
|
7.09
|
7.09
|
6.85
|
7.00
|
6.98
|
5.41
|
239,690
|
|
|
1/6/2017
|
0.00 / 0.00%
|
7.05
|
7.20
|
6.90
|
7.05
|
7.04
|
5.45
|
413,160
|
|
|
1/5/2017
|
+0.05 / +0.71%
|
7.00
|
7.05
|
6.87
|
7.05
|
6.99
|
5.45
|
690,220
|
|
|
1/4/2017
|
+0.15 / +2.19%
|
6.85
|
7.19
|
6.85
|
7.00
|
6.96
|
5.41
|
561,330
|
|
|
1/3/2017
|
-0.15 / -2.14%
|
7.00
|
7.00
|
6.81
|
6.85
|
6.89
|
5.30
|
611,360
|
|
|
12/30/2016
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.84
|
7.00
|
6.98
|
5.41
|
345,510
|
|
|
12/29/2016
|
-0.05 / -0.71%
|
7.05
|
7.17
|
6.81
|
7.00
|
7.01
|
5.41
|
484,290
|
|
|
12/28/2016
|
-0.13 / -1.81%
|
7.18
|
7.30
|
7.02
|
7.05
|
7.09
|
5.45
|
415,220
|
|
|
12/27/2016
|
+0.26 / +3.76%
|
6.92
|
7.40
|
6.92
|
7.18
|
7.30
|
5.55
|
949,550
|
|
|
12/26/2016
|
-0.08 / -1.14%
|
7.00
|
7.10
|
6.82
|
6.92
|
7.00
|
5.35
|
486,050
|
|
|
12/23/2016
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.65
|
7.00
|
7.27
|
5.41
|
433,200
|
|
|
12/22/2016
|
-0.36 / -4.89%
|
6.85
|
7.49
|
6.85
|
7.00
|
6.88
|
5.41
|
743,870
|
|
|
12/21/2016
|
-0.55 / -6.95%
|
7.36
|
7.36
|
7.36
|
7.36
|
7.36
|
5.69
|
114,710
|
|
|