|
Closing price on 6/4/2020
|
|
| Open |
11.80 |
| High |
12.05 |
| Low |
11.75 |
| Volume |
1,550,430 |
| Split-adjusted Price |
11.95 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2020
|
-0.22 / -2.29%
|
9.60
|
9.60
|
9.38
|
9.38
|
9.50
|
9.38
|
2,799,140
|
|
|
5/11/2020
|
+0.60 / +6.67%
|
9.25
|
9.60
|
8.95
|
9.60
|
9.01
|
9.60
|
272,560
|
|
|
5/8/2020
|
0.00 / 0.00%
|
9.20
|
9.29
|
8.90
|
9.00
|
8.99
|
9.00
|
163,360
|
|
|
5/7/2020
|
-0.17 / -1.85%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
9.00
|
202,410
|
|
|
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
|
|
|