|
Closing price on 7/18/2019
|
|
| Open |
14.20 |
| High |
14.65 |
| Low |
14.20 |
| Volume |
748,950 |
| Split-adjusted Price |
14.45 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
+0.35 / +2.48%
|
14.20
|
14.65
|
14.20
|
14.45
|
14.36
|
14.45
|
748,950
|
|
|
7/17/2019
|
+0.90 / +6.82%
|
13.05
|
14.10
|
13.05
|
14.10
|
13.69
|
14.10
|
1,055,070
|
|
|
7/16/2019
|
+0.75 / +6.02%
|
12.55
|
13.20
|
12.30
|
13.20
|
12.59
|
13.20
|
1,015,270
|
|
|
7/15/2019
|
-0.20 / -1.58%
|
12.75
|
12.85
|
11.80
|
12.45
|
12.24
|
12.45
|
987,790
|
|
|
7/12/2019
|
+0.80 / +6.75%
|
11.60
|
12.65
|
11.60
|
12.65
|
12.32
|
12.65
|
475,670
|
|
|
7/11/2019
|
+0.75 / +6.76%
|
11.00
|
11.85
|
10.70
|
11.85
|
11.57
|
11.85
|
853,790
|
|
|
7/10/2019
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.85
|
11.10
|
592,370
|
|
|
7/9/2019
|
+0.65 / +6.67%
|
9.60
|
10.40
|
9.50
|
10.40
|
10.14
|
10.40
|
449,490
|
|
|
7/8/2019
|
+0.63 / +6.91%
|
9.28
|
9.75
|
9.00
|
9.75
|
9.47
|
9.75
|
215,950
|
|
|
7/5/2019
|
+0.59 / +6.92%
|
8.52
|
9.12
|
8.52
|
9.12
|
8.97
|
9.12
|
226,360
|
|
|
7/4/2019
|
-0.02 / -0.23%
|
8.53
|
8.56
|
8.50
|
8.53
|
8.55
|
8.53
|
65,850
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.52
|
8.60
|
8.50
|
8.55
|
8.56
|
8.55
|
78,600
|
|
|
7/2/2019
|
+0.04 / +0.47%
|
8.48
|
8.58
|
8.43
|
8.55
|
8.53
|
8.55
|
100,310
|
|
|
7/1/2019
|
+0.06 / +0.71%
|
8.42
|
8.52
|
8.38
|
8.51
|
8.48
|
8.51
|
103,720
|
|
|
6/28/2019
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.33
|
8.45
|
8.35
|
8.45
|
315,480
|
|
|
6/27/2019
|
-0.18 / -2.10%
|
8.56
|
8.60
|
8.40
|
8.40
|
8.55
|
8.40
|
585,890
|
|
|
6/26/2019
|
+0.04 / +0.47%
|
8.48
|
8.63
|
8.48
|
8.58
|
8.51
|
8.58
|
715,730
|
|
|
6/25/2019
|
+0.02 / +0.23%
|
8.45
|
8.55
|
8.45
|
8.54
|
8.51
|
8.54
|
942,900
|
|
|
6/24/2019
|
-0.04 / -0.47%
|
8.50
|
8.58
|
8.45
|
8.52
|
8.51
|
8.52
|
614,230
|
|
|
6/21/2019
|
+0.11 / +1.30%
|
8.48
|
8.60
|
8.42
|
8.56
|
8.50
|
8.56
|
107,260
|
|
|
6/20/2019
|
+0.05 / +0.60%
|
8.42
|
8.50
|
8.30
|
8.45
|
8.40
|
8.45
|
708,670
|
|
|
6/19/2019
|
-0.12 / -1.41%
|
8.54
|
8.58
|
8.30
|
8.40
|
8.48
|
8.40
|
501,170
|
|
|
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
|
|
|