|
Closing price on 3/19/2020
|
|
| Open |
8.37 |
| High |
8.37 |
| Low |
7.79 |
| Volume |
870,490 |
| Split-adjusted Price |
8.36 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.01 / -0.12%
|
8.37
|
8.37
|
7.79
|
8.36
|
8.02
|
8.36
|
870,490
|
|
|
3/18/2020
|
-0.03 / -0.36%
|
8.40
|
8.40
|
7.95
|
8.37
|
8.32
|
8.37
|
116,310
|
|
|
3/17/2020
|
-0.06 / -0.71%
|
8.43
|
8.43
|
7.90
|
8.40
|
8.01
|
8.40
|
130,530
|
|
|
3/16/2020
|
-0.02 / -0.24%
|
8.30
|
8.80
|
7.89
|
8.46
|
8.04
|
8.46
|
158,260
|
|
|
3/13/2020
|
-0.02 / -0.24%
|
7.91
|
8.50
|
7.91
|
8.48
|
7.99
|
8.48
|
137,650
|
|
|
3/12/2020
|
0.00 / 0.00%
|
7.91
|
8.50
|
7.91
|
8.50
|
8.25
|
8.50
|
638,680
|
|
|
3/11/2020
|
-0.35 / -3.95%
|
8.75
|
8.75
|
8.24
|
8.50
|
8.50
|
8.50
|
1,995,630
|
|
|
3/10/2020
|
+0.25 / +2.91%
|
8.22
|
8.85
|
8.22
|
8.85
|
8.59
|
8.85
|
106,930
|
|
|
3/9/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.21
|
8.60
|
75,750
|
|
|
3/6/2020
|
-0.10 / -1.14%
|
8.80
|
8.89
|
8.60
|
8.70
|
8.80
|
8.70
|
528,980
|
|
|
3/5/2020
|
+0.32 / +3.77%
|
8.48
|
8.80
|
8.40
|
8.80
|
8.47
|
8.80
|
1,565,700
|
|
|
3/4/2020
|
+0.04 / +0.47%
|
8.40
|
8.59
|
8.19
|
8.48
|
8.23
|
8.48
|
185,670
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.58
|
8.68
|
8.19
|
8.44
|
8.36
|
8.44
|
179,670
|
|
|
3/2/2020
|
-0.10 / -1.17%
|
8.60
|
8.60
|
8.15
|
8.44
|
8.43
|
8.44
|
104,650
|
|
|
2/28/2020
|
-0.10 / -1.16%
|
8.60
|
8.89
|
8.40
|
8.54
|
8.63
|
8.54
|
95,360
|
|
|
2/27/2020
|
-0.06 / -0.69%
|
8.75
|
8.75
|
8.50
|
8.64
|
8.65
|
8.64
|
126,560
|
|
|
2/26/2020
|
+0.15 / +1.75%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.57
|
8.70
|
897,870
|
|
|
2/25/2020
|
+0.05 / +0.59%
|
8.28
|
8.60
|
8.23
|
8.55
|
8.45
|
8.55
|
90,980
|
|
|
2/24/2020
|
-0.13 / -1.51%
|
8.60
|
8.60
|
8.03
|
8.50
|
8.34
|
8.50
|
173,930
|
|
|
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
|
|
|