|
Closing price on 4/5/2018
|
|
| Open |
4.54 |
| High |
4.60 |
| Low |
4.49 |
| Volume |
174,130 |
| Split-adjusted Price |
4.13 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.08 / +1.79%
|
4.54
|
4.60
|
4.49
|
4.56
|
4.58
|
4.13
|
174,130
|
|
|
4/4/2018
|
0.00 / 0.00%
|
4.48
|
4.55
|
4.40
|
4.48
|
4.48
|
4.06
|
128,710
|
|
|
4/3/2018
|
-0.01 / -0.22%
|
4.40
|
4.50
|
4.37
|
4.48
|
4.48
|
4.06
|
62,770
|
|
|
4/2/2018
|
0.00 / 0.00%
|
4.40
|
4.49
|
4.31
|
4.49
|
4.36
|
4.07
|
18,330
|
|
|
3/30/2018
|
-0.01 / -0.22%
|
4.46
|
4.49
|
4.36
|
4.49
|
4.46
|
4.07
|
41,220
|
|
|
3/29/2018
|
+0.04 / +0.90%
|
4.46
|
4.50
|
4.35
|
4.50
|
4.40
|
4.08
|
93,470
|
|
|
3/28/2018
|
+0.03 / +0.68%
|
4.42
|
4.46
|
4.35
|
4.46
|
4.41
|
4.04
|
129,680
|
|
|
3/27/2018
|
-0.06 / -1.34%
|
4.55
|
4.58
|
4.43
|
4.43
|
4.47
|
4.01
|
68,030
|
|
|
3/26/2018
|
+0.04 / +0.90%
|
4.49
|
4.63
|
4.45
|
4.49
|
4.52
|
4.07
|
2,267,790
|
|
|
3/23/2018
|
-0.05 / -1.11%
|
4.36
|
4.47
|
4.31
|
4.45
|
4.39
|
4.03
|
42,330
|
|
|
3/22/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.39
|
4.50
|
4.47
|
4.08
|
23,930
|
|
|
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
|
|
|