|
Closing price on 3/21/2018
|
|
| Open |
4.53 |
| High |
4.53 |
| Low |
4.40 |
| Volume |
66,610 |
| Split-adjusted Price |
4.08 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
-0.03 / -0.66%
|
4.53
|
4.53
|
4.40
|
4.50
|
4.46
|
4.08
|
66,610
|
|
|
3/20/2018
|
+0.03 / +0.67%
|
4.45
|
4.53
|
4.40
|
4.53
|
4.50
|
4.10
|
120,080
|
|
|
3/19/2018
|
-0.09 / -1.96%
|
4.40
|
4.55
|
4.40
|
4.50
|
4.52
|
4.08
|
107,250
|
|
|
3/16/2018
|
+0.07 / +1.55%
|
4.50
|
4.59
|
4.21
|
4.59
|
4.44
|
4.16
|
742,190
|
|
|
3/15/2018
|
-0.03 / -0.66%
|
4.53
|
4.53
|
4.45
|
4.52
|
4.52
|
4.09
|
125,150
|
|
|
3/14/2018
|
-0.03 / -0.66%
|
4.58
|
4.58
|
4.42
|
4.55
|
4.56
|
4.12
|
60,140
|
|
|
3/13/2018
|
-0.01 / -0.22%
|
4.45
|
4.59
|
4.45
|
4.58
|
4.57
|
4.15
|
157,620
|
|
|
3/12/2018
|
-0.01 / -0.22%
|
4.50
|
4.60
|
4.44
|
4.59
|
4.50
|
4.16
|
127,450
|
|
|
3/9/2018
|
+0.11 / +2.45%
|
4.48
|
4.65
|
4.43
|
4.60
|
4.58
|
4.17
|
139,210
|
|
|
3/8/2018
|
-0.01 / -0.22%
|
4.50
|
4.50
|
4.45
|
4.49
|
4.49
|
4.07
|
6,120
|
|
|
3/7/2018
|
-0.01 / -0.22%
|
4.50
|
4.52
|
4.44
|
4.50
|
4.47
|
4.08
|
15,650
|
|
|
3/6/2018
|
-0.02 / -0.44%
|
4.47
|
4.57
|
4.47
|
4.51
|
4.51
|
4.08
|
5,540
|
|
|
3/5/2018
|
+0.03 / +0.67%
|
4.50
|
4.53
|
4.45
|
4.53
|
4.49
|
4.10
|
29,380
|
|
|
3/2/2018
|
-0.04 / -0.88%
|
4.52
|
4.52
|
4.43
|
4.50
|
4.47
|
4.08
|
6,260
|
|
|
3/1/2018
|
-0.04 / -0.87%
|
4.40
|
4.56
|
4.40
|
4.54
|
4.51
|
4.11
|
55,270
|
|
|
2/28/2018
|
-0.06 / -1.29%
|
4.50
|
4.59
|
4.49
|
4.58
|
4.56
|
4.15
|
38,620
|
|
|
2/27/2018
|
0.00 / 0.00%
|
4.50
|
4.64
|
4.40
|
4.64
|
4.51
|
4.20
|
69,650
|
|
|
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
|
|
|