|
Closing price on 3/18/2019
|
|
| Open |
7.28 |
| High |
7.60 |
| Low |
6.90 |
| Volume |
159,380 |
| Split-adjusted Price |
7.28 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.02 / +0.28%
|
7.28
|
7.60
|
6.90
|
7.28
|
7.17
|
7.28
|
159,380
|
|
|
3/15/2019
|
+0.46 / +6.76%
|
6.85
|
7.27
|
6.83
|
7.26
|
6.98
|
7.26
|
1,080,700
|
|
|
3/14/2019
|
+0.05 / +0.74%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.80
|
3,061,030
|
|
|
3/13/2019
|
+0.44 / +6.97%
|
6.30
|
6.75
|
6.28
|
6.75
|
6.60
|
6.75
|
726,710
|
|
|
3/12/2019
|
+0.03 / +0.48%
|
6.31
|
6.31
|
6.27
|
6.31
|
6.29
|
6.31
|
54,020
|
|
|
3/11/2019
|
0.00 / 0.00%
|
6.29
|
6.32
|
6.25
|
6.28
|
6.28
|
6.28
|
61,460
|
|
|
3/8/2019
|
-0.05 / -0.79%
|
6.31
|
6.34
|
6.25
|
6.28
|
6.30
|
6.28
|
75,250
|
|
|
3/7/2019
|
+0.05 / +0.80%
|
6.26
|
6.33
|
6.23
|
6.33
|
6.29
|
6.33
|
91,670
|
|
|
3/6/2019
|
-0.04 / -0.63%
|
6.30
|
6.35
|
6.28
|
6.28
|
6.30
|
6.28
|
72,900
|
|
|
3/5/2019
|
-0.06 / -0.94%
|
6.38
|
6.40
|
6.30
|
6.32
|
6.36
|
6.32
|
74,790
|
|
|
3/4/2019
|
+0.10 / +1.59%
|
6.26
|
6.38
|
6.26
|
6.38
|
6.31
|
6.38
|
81,360
|
|
|
3/1/2019
|
+0.06 / +0.96%
|
6.18
|
6.30
|
6.18
|
6.28
|
6.26
|
6.28
|
68,860
|
|
|
2/28/2019
|
0.00 / 0.00%
|
6.22
|
6.22
|
6.15
|
6.22
|
6.18
|
6.22
|
124,540
|
|
|
2/27/2019
|
+0.02 / +0.32%
|
6.20
|
6.25
|
6.19
|
6.22
|
6.20
|
6.22
|
63,820
|
|
|
2/26/2019
|
-0.05 / -0.80%
|
6.23
|
6.25
|
6.19
|
6.20
|
6.20
|
6.20
|
66,780
|
|
|
2/25/2019
|
+0.02 / +0.32%
|
6.21
|
6.27
|
6.19
|
6.25
|
6.21
|
6.25
|
99,380
|
|
|
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
|
|
|