|
Closing price on 3/3/2017
|
|
| Open |
7.09 |
| High |
7.17 |
| Low |
6.95 |
| Volume |
808,910 |
| Split-adjusted Price |
5.50 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.02 / +0.28%
|
7.09
|
7.17
|
6.95
|
7.11
|
7.11
|
5.50
|
808,910
|
|
|
3/2/2017
|
+0.08 / +1.14%
|
7.01
|
7.42
|
6.95
|
7.09
|
7.26
|
5.48
|
3,028,310
|
|
|
3/1/2017
|
-0.01 / -0.14%
|
7.02
|
7.02
|
6.91
|
7.01
|
6.99
|
5.42
|
245,210
|
|
|
2/28/2017
|
0.00 / 0.00%
|
7.02
|
7.08
|
6.96
|
7.02
|
7.00
|
5.43
|
347,620
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.02
|
7.02
|
6.95
|
7.02
|
7.00
|
5.43
|
235,430
|
|
|
2/24/2017
|
-0.02 / -0.28%
|
7.04
|
7.04
|
6.95
|
7.02
|
7.00
|
5.43
|
316,920
|
|
|
2/23/2017
|
+0.02 / +0.28%
|
7.08
|
7.08
|
6.97
|
7.04
|
7.03
|
5.45
|
382,370
|
|
|
2/22/2017
|
+0.02 / +0.29%
|
7.00
|
7.09
|
6.97
|
7.02
|
7.06
|
5.43
|
551,480
|
|
|
2/21/2017
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.96
|
7.00
|
6.99
|
5.41
|
302,940
|
|
|
2/20/2017
|
-0.14 / -1.96%
|
7.08
|
7.09
|
6.97
|
7.00
|
7.01
|
5.41
|
497,320
|
|
|
2/17/2017
|
-0.02 / -0.28%
|
7.16
|
7.16
|
6.95
|
7.14
|
7.09
|
5.52
|
228,880
|
|
|
2/16/2017
|
-0.04 / -0.56%
|
7.20
|
7.20
|
6.95
|
7.16
|
7.13
|
5.54
|
281,160
|
|
|
2/15/2017
|
0.00 / 0.00%
|
7.20
|
7.26
|
6.70
|
7.20
|
6.95
|
5.57
|
1,896,640
|
|
|
2/14/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.15
|
7.20
|
7.20
|
5.57
|
633,750
|
|
|
2/13/2017
|
+0.03 / +0.41%
|
7.15
|
7.50
|
7.05
|
7.30
|
7.31
|
5.65
|
1,860,150
|
|
|
2/10/2017
|
-0.17 / -2.28%
|
7.44
|
7.45
|
7.27
|
7.27
|
7.37
|
5.62
|
789,530
|
|
|
2/9/2017
|
-0.03 / -0.40%
|
7.48
|
7.50
|
7.20
|
7.44
|
7.46
|
5.75
|
1,593,040
|
|
|
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
|
|
|