|
Closing price on 7/5/2019
|
|
| Open |
8.52 |
| High |
9.12 |
| Low |
8.52 |
| Volume |
226,360 |
| Split-adjusted Price |
9.12 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|