|
Closing price on 5/22/2019
|
|
| Open |
8.23 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
92,260 |
| Split-adjusted Price |
8.25 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.03 / -0.36%
|
8.23
|
8.30
|
8.20
|
8.25
|
8.22
|
8.25
|
92,260
|
|
|
5/21/2019
|
+0.10 / +1.22%
|
8.12
|
8.28
|
8.12
|
8.28
|
8.20
|
8.28
|
115,100
|
|
|
5/20/2019
|
+0.03 / +0.37%
|
8.18
|
8.18
|
8.00
|
8.18
|
8.11
|
8.18
|
80,550
|
|
|
5/17/2019
|
-0.07 / -0.85%
|
8.24
|
8.24
|
8.10
|
8.15
|
8.15
|
8.15
|
93,830
|
|
|
5/16/2019
|
-0.08 / -0.96%
|
8.33
|
8.38
|
8.20
|
8.22
|
8.26
|
8.22
|
109,880
|
|
|
5/15/2019
|
+0.20 / +2.47%
|
8.08
|
8.30
|
7.99
|
8.30
|
8.06
|
8.30
|
596,330
|
|
|
5/14/2019
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
135,570
|
|
|
5/13/2019
|
-0.15 / -1.78%
|
8.39
|
8.48
|
8.28
|
8.30
|
8.31
|
8.30
|
152,770
|
|
|
5/10/2019
|
+0.05 / +0.60%
|
8.45
|
8.55
|
8.36
|
8.45
|
8.43
|
8.45
|
272,200
|
|
|
5/9/2019
|
+0.22 / +2.69%
|
8.20
|
8.40
|
8.15
|
8.40
|
8.22
|
8.40
|
710,350
|
|
|
5/8/2019
|
+0.07 / +0.86%
|
8.13
|
8.18
|
7.96
|
8.18
|
8.08
|
8.18
|
169,320
|
|
|
5/7/2019
|
-0.04 / -0.49%
|
8.20
|
8.25
|
8.11
|
8.11
|
8.16
|
8.11
|
83,250
|
|
|
5/6/2019
|
-0.03 / -0.37%
|
8.23
|
8.23
|
8.10
|
8.15
|
8.16
|
8.15
|
118,270
|
|
|
5/3/2019
|
+0.09 / +1.11%
|
7.90
|
8.18
|
7.90
|
8.18
|
8.00
|
8.18
|
292,700
|
|
|
5/2/2019
|
-0.51 / -5.93%
|
8.30
|
8.30
|
8.00
|
8.09
|
8.13
|
8.09
|
534,640
|
|
|
4/26/2019
|
-0.08 / -0.92%
|
8.75
|
8.75
|
8.30
|
8.60
|
8.58
|
8.60
|
97,800
|
|
|
4/25/2019
|
-0.27 / -3.02%
|
8.90
|
8.93
|
8.33
|
8.68
|
8.38
|
8.68
|
496,310
|
|
|
4/24/2019
|
+0.15 / +1.70%
|
8.78
|
9.07
|
8.52
|
8.95
|
8.88
|
8.95
|
317,230
|
|
|
4/23/2019
|
+0.48 / +5.77%
|
8.32
|
8.90
|
8.31
|
8.80
|
8.69
|
8.80
|
719,930
|
|
|
4/22/2019
|
+0.54 / +6.94%
|
7.85
|
8.32
|
7.78
|
8.32
|
8.04
|
8.32
|
1,900,590
|
|
|
4/19/2019
|
+0.08 / +1.04%
|
7.72
|
7.99
|
7.68
|
7.78
|
7.78
|
7.78
|
98,900
|
|
|
4/18/2019
|
+0.12 / +1.58%
|
7.56
|
7.70
|
7.56
|
7.70
|
7.60
|
7.70
|
186,510
|
|
|
4/17/2019
|
+0.07 / +0.93%
|
7.52
|
7.60
|
7.50
|
7.58
|
7.55
|
7.58
|
217,990
|
|
|
4/16/2019
|
+0.01 / +0.13%
|
7.51
|
7.51
|
7.45
|
7.51
|
7.48
|
7.51
|
130,680
|
|
|
4/12/2019
|
-0.02 / -0.27%
|
7.52
|
7.55
|
7.49
|
7.50
|
7.51
|
7.50
|
111,440
|
|
|
4/11/2019
|
+0.04 / +0.53%
|
7.50
|
7.60
|
7.48
|
7.52
|
7.49
|
7.52
|
116,810
|
|
|
4/10/2019
|
-0.10 / -1.32%
|
7.56
|
7.56
|
7.48
|
7.48
|
7.50
|
7.48
|
195,410
|
|
|
4/9/2019
|
-0.05 / -0.66%
|
7.63
|
7.65
|
7.45
|
7.58
|
7.52
|
7.58
|
92,930
|
|
|
4/8/2019
|
+0.09 / +1.19%
|
7.52
|
7.72
|
7.52
|
7.63
|
7.59
|
7.63
|
176,920
|
|
|
4/5/2019
|
+0.09 / +1.21%
|
7.45
|
7.60
|
7.40
|
7.54
|
7.52
|
7.54
|
184,420
|
|
|