|
Closing price on 6/23/2020
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.35 |
| Volume |
493,310 |
| Split-adjusted Price |
15.50 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.52
|
15.50
|
493,310
|
|
|
6/22/2020
|
-0.20 / -1.27%
|
15.75
|
15.80
|
15.55
|
15.60
|
15.64
|
15.60
|
1,287,050
|
|
|
6/19/2020
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.65
|
15.80
|
1,143,190
|
|
|
6/18/2020
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.15
|
15.50
|
15.37
|
15.50
|
612,200
|
|
|
6/17/2020
|
-0.50 / -3.13%
|
15.90
|
16.05
|
15.50
|
15.50
|
15.63
|
15.50
|
459,120
|
|
|
6/16/2020
|
+0.30 / +1.91%
|
15.85
|
16.30
|
15.70
|
16.00
|
16.04
|
16.00
|
1,100,770
|
|
|
6/15/2020
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.30
|
15.70
|
15.06
|
15.70
|
2,264,170
|
|
|
6/12/2020
|
+0.70 / +5.00%
|
14.00
|
14.80
|
13.85
|
14.70
|
14.34
|
14.70
|
1,113,130
|
|
|
6/11/2020
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.86
|
14.00
|
1,538,830
|
|
|
6/10/2020
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.93
|
13.10
|
1,816,330
|
|
|
6/9/2020
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.15
|
12.25
|
12.23
|
12.25
|
218,820
|
|
|
6/8/2020
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.26
|
12.20
|
260,120
|
|
|
6/5/2020
|
+0.35 / +2.93%
|
11.95
|
12.35
|
11.95
|
12.30
|
12.18
|
12.30
|
448,210
|
|
|
6/4/2020
|
+0.15 / +1.27%
|
11.80
|
12.05
|
11.75
|
11.95
|
11.93
|
11.95
|
1,550,430
|
|
|
6/3/2020
|
-0.25 / -2.07%
|
12.00
|
12.10
|
11.75
|
11.80
|
11.88
|
11.80
|
202,080
|
|
|
6/2/2020
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.05
|
12.02
|
12.05
|
409,670
|
|
|
6/1/2020
|
+0.35 / +3.02%
|
11.65
|
11.95
|
11.60
|
11.95
|
11.80
|
11.95
|
353,840
|
|
|
5/29/2020
|
-0.30 / -2.52%
|
11.60
|
11.65
|
11.35
|
11.60
|
11.56
|
11.60
|
201,570
|
|
|
5/28/2020
|
+0.10 / +0.85%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.86
|
11.90
|
1,576,890
|
|
|
5/27/2020
|
+0.10 / +0.85%
|
11.60
|
11.95
|
11.50
|
11.80
|
11.84
|
11.80
|
333,060
|
|
|
5/26/2020
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.77
|
11.70
|
239,330
|
|
|
5/25/2020
|
-0.20 / -1.64%
|
12.30
|
12.40
|
11.95
|
12.00
|
12.26
|
12.00
|
408,060
|
|
|
5/22/2020
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.75
|
12.20
|
12.05
|
12.20
|
588,460
|
|
|
5/21/2020
|
-0.50 / -4.00%
|
12.70
|
12.70
|
11.65
|
12.00
|
12.04
|
12.00
|
424,010
|
|
|
5/20/2020
|
+0.40 / +3.31%
|
12.05
|
12.70
|
11.95
|
12.50
|
12.28
|
12.50
|
415,340
|
|
|
5/19/2020
|
+0.70 / +6.14%
|
11.20
|
12.10
|
11.10
|
12.10
|
11.46
|
12.10
|
989,870
|
|
|
5/18/2020
|
+0.70 / +6.54%
|
10.75
|
11.40
|
10.70
|
11.40
|
10.94
|
11.40
|
588,830
|
|
|
5/15/2020
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.15
|
10.70
|
10.23
|
10.70
|
732,670
|
|
|
5/14/2020
|
+0.60 / +6.38%
|
9.35
|
10.00
|
9.28
|
10.00
|
9.47
|
10.00
|
499,040
|
|
|
5/13/2020
|
+0.02 / +0.21%
|
9.35
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
204,800
|
|
|