|
Closing price on 5/29/2018
|
|
| Open |
4.97 |
| High |
5.00 |
| Low |
4.90 |
| Volume |
29,100 |
| Split-adjusted Price |
4.53 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.02 / +0.40%
|
4.97
|
5.00
|
4.90
|
5.00
|
4.95
|
4.53
|
29,100
|
|
|
5/28/2018
|
+0.02 / +0.40%
|
4.96
|
4.99
|
4.95
|
4.98
|
4.96
|
4.51
|
479,360
|
|
|
5/25/2018
|
+0.01 / +0.20%
|
4.95
|
5.04
|
4.90
|
4.96
|
4.93
|
4.49
|
87,280
|
|
|
5/24/2018
|
-0.02 / -0.40%
|
4.97
|
5.00
|
4.80
|
4.95
|
4.91
|
4.48
|
104,490
|
|
|
5/23/2018
|
+0.12 / +2.47%
|
4.98
|
4.98
|
4.80
|
4.97
|
4.88
|
4.50
|
6,970
|
|
|
5/22/2018
|
-0.19 / -3.77%
|
5.00
|
5.00
|
4.85
|
4.85
|
4.99
|
4.39
|
86,400
|
|
|
5/21/2018
|
0.00 / 0.00%
|
5.04
|
5.04
|
5.01
|
5.04
|
5.03
|
4.56
|
30,530
|
|
|
5/18/2018
|
0.00 / 0.00%
|
4.95
|
5.04
|
4.78
|
5.04
|
4.90
|
4.56
|
22,630
|
|
|
5/17/2018
|
-0.02 / -0.40%
|
4.96
|
5.05
|
4.95
|
5.04
|
5.01
|
4.56
|
106,380
|
|
|
5/16/2018
|
+0.01 / +0.20%
|
5.05
|
5.06
|
4.98
|
5.06
|
5.02
|
4.58
|
39,830
|
|
|
5/15/2018
|
-0.07 / -1.37%
|
5.12
|
5.12
|
5.05
|
5.05
|
5.08
|
4.57
|
82,080
|
|
|
5/14/2018
|
-0.03 / -0.58%
|
5.00
|
5.12
|
4.92
|
5.12
|
5.03
|
4.64
|
284,250
|
|
|
5/11/2018
|
-0.13 / -2.46%
|
5.25
|
5.25
|
5.00
|
5.15
|
5.08
|
4.66
|
90,010
|
|
|
5/10/2018
|
0.00 / 0.00%
|
5.20
|
5.28
|
5.18
|
5.28
|
5.20
|
4.78
|
58,420
|
|
|
5/9/2018
|
+0.18 / +3.53%
|
5.05
|
5.29
|
5.05
|
5.28
|
5.16
|
4.78
|
100,390
|
|
|
5/8/2018
|
-0.15 / -2.86%
|
5.20
|
5.25
|
5.09
|
5.10
|
5.15
|
4.62
|
79,080
|
|
|
5/7/2018
|
+0.27 / +5.42%
|
4.90
|
5.30
|
4.90
|
5.25
|
5.09
|
4.75
|
336,240
|
|
|
5/4/2018
|
+0.06 / +1.22%
|
4.95
|
5.00
|
4.82
|
4.98
|
4.95
|
4.51
|
41,230
|
|
|
5/3/2018
|
0.00 / 0.00%
|
4.91
|
5.00
|
4.82
|
4.92
|
4.93
|
4.46
|
102,710
|
|
|
5/2/2018
|
-0.18 / -3.53%
|
4.90
|
5.09
|
4.90
|
4.92
|
4.92
|
4.46
|
62,030
|
|
|
4/27/2018
|
+0.18 / +3.66%
|
4.90
|
5.10
|
4.89
|
5.10
|
4.92
|
4.62
|
100,200
|
|
|
4/26/2018
|
0.00 / 0.00%
|
4.92
|
4.92
|
4.82
|
4.92
|
4.90
|
4.46
|
336,850
|
|
|
4/24/2018
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.82
|
4.92
|
4.90
|
4.46
|
101,060
|
|
|
4/23/2018
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.83
|
4.90
|
4.94
|
4.44
|
237,840
|
|
|
4/20/2018
|
+0.15 / +3.09%
|
4.98
|
5.00
|
4.75
|
5.00
|
4.85
|
4.53
|
92,760
|
|
|
4/19/2018
|
-0.04 / -0.82%
|
5.05
|
5.05
|
4.85
|
4.85
|
4.90
|
4.39
|
81,580
|
|
|
4/18/2018
|
-0.03 / -0.61%
|
5.00
|
5.00
|
4.81
|
4.89
|
4.87
|
4.43
|
57,850
|
|
|
4/17/2018
|
-0.08 / -1.60%
|
5.00
|
5.10
|
4.90
|
4.92
|
4.97
|
4.46
|
90,610
|
|
|
4/16/2018
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
4.53
|
167,670
|
|
|
4/13/2018
|
0.00 / 0.00%
|
5.10
|
5.25
|
4.90
|
5.00
|
5.02
|
4.53
|
254,730
|
|
|