|
Closing price on 6/18/2019
|
|
| Open |
8.56 |
| High |
8.65 |
| Low |
8.50 |
| Volume |
781,260 |
| Split-adjusted Price |
8.52 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-0.08 / -0.93%
|
8.56
|
8.65
|
8.50
|
8.52
|
8.54
|
8.52
|
781,260
|
|
|
6/17/2019
|
+0.19 / +2.26%
|
8.38
|
8.60
|
8.38
|
8.60
|
8.46
|
8.60
|
911,230
|
|
|
6/14/2019
|
+0.01 / +0.12%
|
8.50
|
8.58
|
8.41
|
8.41
|
8.44
|
8.41
|
54,710
|
|
|
6/13/2019
|
-0.05 / -0.59%
|
8.46
|
9.04
|
8.40
|
8.40
|
8.61
|
8.40
|
379,070
|
|
|
6/12/2019
|
+0.05 / +0.60%
|
8.38
|
8.45
|
8.35
|
8.45
|
8.40
|
8.45
|
299,880
|
|
|
6/11/2019
|
+0.05 / +0.60%
|
8.35
|
8.50
|
8.35
|
8.40
|
8.39
|
8.40
|
98,060
|
|
|
6/10/2019
|
-0.10 / -1.18%
|
8.42
|
8.42
|
8.28
|
8.35
|
8.37
|
8.35
|
111,500
|
|
|
6/7/2019
|
+0.07 / +0.84%
|
8.33
|
8.45
|
8.33
|
8.45
|
8.36
|
8.45
|
140,960
|
|
|
6/6/2019
|
-0.08 / -0.95%
|
8.43
|
8.46
|
8.35
|
8.38
|
8.36
|
8.38
|
287,430
|
|
|
6/5/2019
|
-0.04 / -0.47%
|
8.52
|
8.52
|
8.38
|
8.46
|
8.46
|
8.46
|
211,810
|
|
|
6/4/2019
|
+0.14 / +1.67%
|
8.33
|
8.55
|
8.33
|
8.50
|
8.38
|
8.50
|
369,740
|
|
|
6/3/2019
|
+0.08 / +0.97%
|
8.30
|
8.40
|
8.25
|
8.36
|
8.33
|
8.36
|
274,540
|
|
|
5/31/2019
|
-0.07 / -0.84%
|
8.39
|
8.39
|
8.25
|
8.28
|
8.28
|
8.28
|
65,960
|
|
|
5/30/2019
|
+0.07 / +0.85%
|
8.30
|
8.38
|
8.20
|
8.35
|
8.28
|
8.35
|
74,520
|
|
|
5/29/2019
|
-0.12 / -1.43%
|
8.43
|
8.50
|
8.23
|
8.28
|
8.44
|
8.28
|
183,850
|
|
|
5/28/2019
|
-0.19 / -2.21%
|
8.50
|
8.65
|
8.40
|
8.40
|
8.55
|
8.40
|
317,800
|
|
|
5/27/2019
|
+0.29 / +3.49%
|
8.33
|
8.83
|
8.25
|
8.59
|
8.32
|
8.59
|
874,430
|
|
|
5/24/2019
|
-0.10 / -1.19%
|
8.36
|
8.48
|
8.25
|
8.30
|
8.31
|
8.30
|
83,920
|
|
|
5/23/2019
|
+0.15 / +1.82%
|
8.22
|
8.40
|
8.21
|
8.40
|
8.33
|
8.40
|
172,580
|
|
|
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
|
|
|