|
Closing price on 5/9/2018
|
|
| Open |
5.05 |
| High |
5.29 |
| Low |
5.05 |
| Volume |
100,390 |
| Split-adjusted Price |
4.78 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
-0.24 / -4.58%
|
5.02
|
5.54
|
5.00
|
5.00
|
5.33
|
4.53
|
1,574,000
|
|
|
4/11/2018
|
+0.34 / +6.94%
|
5.00
|
5.24
|
5.00
|
5.24
|
5.21
|
4.75
|
580,120
|
|
|
4/10/2018
|
+0.15 / +3.16%
|
4.99
|
5.08
|
4.90
|
4.90
|
5.04
|
4.44
|
729,580
|
|
|
4/9/2018
|
+0.13 / +2.81%
|
4.88
|
4.94
|
4.75
|
4.75
|
4.87
|
4.30
|
437,720
|
|
|
4/6/2018
|
+0.06 / +1.32%
|
4.60
|
4.80
|
4.60
|
4.62
|
4.70
|
4.18
|
232,520
|
|
|
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
|
|
|