|
Closing price on 6/5/2017
|
|
| Open |
6.60 |
| High |
6.68 |
| Low |
6.35 |
| Volume |
133,300 |
| Split-adjusted Price |
5.07 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.12 / -1.80%
|
6.60
|
6.68
|
6.35
|
6.55
|
6.62
|
5.07
|
133,300
|
|
|
6/2/2017
|
+0.01 / +0.15%
|
6.70
|
6.70
|
6.60
|
6.67
|
6.65
|
5.16
|
114,090
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.63
|
6.70
|
6.20
|
6.66
|
6.61
|
5.15
|
133,670
|
|
|
5/31/2017
|
+0.05 / +0.76%
|
6.67
|
6.67
|
6.58
|
6.66
|
6.65
|
5.15
|
137,650
|
|
|
5/30/2017
|
-0.19 / -2.79%
|
6.78
|
6.78
|
6.61
|
6.61
|
6.74
|
5.11
|
152,570
|
|
|
5/29/2017
|
+0.10 / +1.49%
|
6.81
|
6.81
|
6.60
|
6.80
|
6.79
|
5.26
|
145,130
|
|
|
5/26/2017
|
+0.10 / +1.52%
|
6.80
|
6.85
|
6.62
|
6.70
|
6.75
|
5.18
|
143,380
|
|
|
5/25/2017
|
-0.25 / -3.65%
|
6.84
|
6.84
|
6.60
|
6.60
|
6.74
|
5.10
|
205,560
|
|
|
5/24/2017
|
+0.27 / +4.10%
|
6.58
|
6.85
|
6.58
|
6.85
|
6.60
|
5.30
|
184,770
|
|
|
5/23/2017
|
-0.22 / -3.24%
|
6.80
|
6.80
|
6.50
|
6.58
|
6.73
|
5.09
|
136,460
|
|
|
5/22/2017
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
5.26
|
165,150
|
|
|
5/19/2017
|
+0.27 / +4.14%
|
6.50
|
6.97
|
6.10
|
6.79
|
6.58
|
5.25
|
431,790
|
|
|
5/18/2017
|
-0.28 / -4.12%
|
6.80
|
6.80
|
6.50
|
6.52
|
6.72
|
5.04
|
190,990
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.80
|
6.89
|
6.80
|
6.80
|
6.80
|
5.26
|
122,330
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.80
|
6.97
|
6.79
|
6.80
|
6.88
|
5.26
|
194,540
|
|
|
5/15/2017
|
-0.17 / -2.44%
|
6.86
|
6.95
|
6.80
|
6.80
|
6.87
|
5.26
|
146,240
|
|
|
5/12/2017
|
+0.07 / +1.01%
|
6.89
|
6.98
|
6.89
|
6.97
|
6.93
|
5.39
|
107,340
|
|
|
5/11/2017
|
-0.08 / -1.15%
|
6.98
|
7.00
|
6.90
|
6.90
|
6.91
|
5.34
|
52,800
|
|
|
5/10/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.87
|
6.98
|
6.95
|
5.40
|
143,220
|
|
|
5/9/2017
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.90
|
6.98
|
6.98
|
5.40
|
168,120
|
|
|
5/8/2017
|
+0.03 / +0.43%
|
6.96
|
7.00
|
6.94
|
7.00
|
6.96
|
5.41
|
291,760
|
|
|
5/5/2017
|
-0.18 / -2.52%
|
7.11
|
7.15
|
6.67
|
6.97
|
7.02
|
5.39
|
1,072,660
|
|
|
5/4/2017
|
0.00 / 0.00%
|
7.13
|
7.19
|
7.09
|
7.15
|
7.12
|
5.53
|
500,700
|
|
|
5/3/2017
|
+0.05 / +0.70%
|
7.15
|
7.18
|
7.10
|
7.15
|
7.13
|
5.53
|
259,720
|
|
|
4/28/2017
|
-0.44 / -5.84%
|
7.53
|
7.92
|
7.02
|
7.10
|
7.67
|
5.49
|
4,172,560
|
|
|
4/27/2017
|
+0.19 / +2.59%
|
7.30
|
7.55
|
7.28
|
7.54
|
7.43
|
5.83
|
3,563,780
|
|
|
4/26/2017
|
-0.04 / -0.54%
|
7.39
|
7.40
|
7.30
|
7.35
|
7.35
|
5.68
|
1,316,290
|
|
|
4/25/2017
|
-0.01 / -0.14%
|
7.40
|
7.51
|
7.37
|
7.39
|
7.44
|
5.72
|
2,650,900
|
|
|
4/24/2017
|
+0.34 / +4.82%
|
7.07
|
7.44
|
7.04
|
7.40
|
7.28
|
5.72
|
4,120,870
|
|
|
4/21/2017
|
+0.03 / +0.43%
|
7.04
|
7.08
|
7.00
|
7.06
|
7.05
|
5.46
|
947,940
|
|
|