|
Closing price on 5/6/2020
|
|
| Open |
9.35 |
| High |
9.35 |
| Low |
9.00 |
| Volume |
212,310 |
| Split-adjusted Price |
9.17 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.08 / -0.86%
|
9.35
|
9.35
|
9.00
|
9.17
|
9.15
|
9.17
|
212,310
|
|
|
5/5/2020
|
-0.25 / -2.63%
|
9.50
|
9.80
|
9.23
|
9.25
|
9.31
|
9.25
|
517,630
|
|
|
5/4/2020
|
+0.50 / +5.56%
|
9.45
|
9.50
|
9.38
|
9.50
|
9.38
|
9.50
|
211,510
|
|
|
4/29/2020
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.43
|
9.00
|
413,640
|
|
|
4/28/2020
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.29
|
9.60
|
412,760
|
|
|
4/27/2020
|
-0.29 / -3.02%
|
9.60
|
9.60
|
9.15
|
9.30
|
9.29
|
9.30
|
767,520
|
|
|
4/24/2020
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.25
|
9.59
|
9.58
|
9.59
|
444,060
|
|
|
4/23/2020
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.58
|
9.60
|
155,490
|
|
|
4/22/2020
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.50
|
9.80
|
146,740
|
|
|
4/21/2020
|
-0.20 / -2.04%
|
9.75
|
9.75
|
9.50
|
9.60
|
9.68
|
9.60
|
316,680
|
|
|
4/20/2020
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.03
|
9.80
|
9.55
|
9.80
|
460,610
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.68
|
9.70
|
161,940
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.68
|
9.70
|
264,910
|
|
|
4/15/2020
|
-0.25 / -2.51%
|
9.80
|
9.95
|
9.60
|
9.70
|
9.89
|
9.70
|
400,300
|
|
|
4/14/2020
|
-0.05 / -0.50%
|
9.80
|
9.95
|
9.35
|
9.95
|
9.80
|
9.95
|
473,440
|
|
|
4/13/2020
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.49
|
10.00
|
76,990
|
|
|
4/10/2020
|
+0.12 / +1.25%
|
9.50
|
9.70
|
9.25
|
9.70
|
9.38
|
9.70
|
135,710
|
|
|
4/9/2020
|
-0.12 / -1.24%
|
9.70
|
9.70
|
9.25
|
9.58
|
9.49
|
9.58
|
337,410
|
|
|
4/8/2020
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.62
|
9.70
|
148,800
|
|
|
4/7/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.50
|
9.80
|
96,640
|
|
|
4/6/2020
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.14
|
10.00
|
9.55
|
10.00
|
876,210
|
|
|
4/3/2020
|
-0.04 / -0.41%
|
10.00
|
10.00
|
9.16
|
9.80
|
9.46
|
9.80
|
1,131,180
|
|
|
4/1/2020
|
+0.64 / +6.96%
|
9.18
|
9.84
|
8.56
|
9.84
|
9.14
|
9.84
|
989,430
|
|
|
3/31/2020
|
+0.20 / +2.22%
|
8.98
|
9.20
|
8.37
|
9.20
|
8.86
|
9.20
|
79,080
|
|
|
3/30/2020
|
-0.26 / -2.81%
|
9.20
|
9.20
|
8.62
|
9.00
|
8.98
|
9.00
|
165,910
|
|
|
3/27/2020
|
+0.56 / +6.44%
|
8.58
|
9.28
|
8.15
|
9.26
|
8.50
|
9.26
|
1,907,810
|
|
|
3/26/2020
|
+0.51 / +6.23%
|
8.20
|
8.70
|
7.80
|
8.70
|
8.00
|
8.70
|
494,000
|
|
|
3/25/2020
|
+0.30 / +3.80%
|
7.65
|
8.20
|
7.65
|
8.19
|
7.90
|
8.19
|
84,170
|
|
|
3/24/2020
|
-0.29 / -3.55%
|
8.00
|
8.00
|
7.61
|
7.89
|
7.77
|
7.89
|
81,560
|
|
|
3/23/2020
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.61
|
8.18
|
7.81
|
8.18
|
130,170
|
|
|