|
|
Closing price on 8/17/2020
|
|
| Open |
4.95 |
| High |
4.96 |
| Low |
4.77 |
| Volume |
639,520 |
| Split-adjusted Price |
4.93 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.02 / -0.40%
|
4.95
|
4.96
|
4.77
|
4.93
|
4.86
|
4.93
|
639,520
|
|
|
8/14/2020
|
+0.11 / +2.27%
|
4.79
|
5.13
|
4.72
|
4.95
|
4.92
|
4.95
|
944,590
|
|
|
8/13/2020
|
-0.18 / -3.59%
|
5.02
|
5.02
|
4.71
|
4.84
|
4.87
|
4.84
|
871,710
|
|
|
8/12/2020
|
-0.37 / -6.86%
|
5.20
|
5.28
|
5.02
|
5.02
|
5.06
|
5.02
|
3,205,810
|
|
|
8/11/2020
|
+0.21 / +4.05%
|
5.43
|
5.49
|
5.22
|
5.39
|
5.38
|
5.39
|
1,596,120
|
|
|
8/10/2020
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.61
|
5.18
|
5.04
|
5.18
|
1,296,410
|
|
|
8/7/2020
|
0.00 / 0.00%
|
4.71
|
4.85
|
4.52
|
4.85
|
4.56
|
4.85
|
4,103,760
|
|
|
8/6/2020
|
-0.30 / -5.83%
|
5.20
|
5.28
|
4.79
|
4.85
|
4.81
|
4.85
|
3,491,960
|
|
|
8/5/2020
|
+0.08 / +1.58%
|
5.07
|
5.39
|
4.72
|
5.15
|
4.81
|
5.15
|
3,307,780
|
|
|
8/4/2020
|
-0.38 / -6.97%
|
5.07
|
5.20
|
5.07
|
5.07
|
5.07
|
5.07
|
4,734,420
|
|
|
8/3/2020
|
-0.41 / -7.00%
|
5.45
|
5.75
|
5.45
|
5.45
|
5.45
|
5.45
|
1,870,610
|
|
|
7/31/2020
|
-0.44 / -6.98%
|
6.30
|
6.30
|
5.86
|
5.86
|
5.88
|
5.86
|
555,310
|
|
|
7/30/2020
|
-0.04 / -0.63%
|
5.90
|
6.34
|
5.90
|
6.30
|
5.94
|
6.30
|
4,815,120
|
|
|
7/29/2020
|
-0.47 / -6.90%
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
3,094,200
|
|
|
7/28/2020
|
-0.51 / -6.97%
|
6.81
|
7.20
|
6.81
|
6.81
|
6.81
|
6.81
|
4,176,650
|
|
|
7/27/2020
|
-0.55 / -6.99%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
936,030
|
|
|
7/24/2020
|
-0.59 / -6.97%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
495,630
|
|
|
7/23/2020
|
-0.63 / -6.93%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
470,870
|
|
|
7/22/2020
|
-0.68 / -6.96%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
86,230
|
|
|
7/21/2020
|
-0.73 / -6.95%
|
10.00
|
10.50
|
9.77
|
9.77
|
9.78
|
9.77
|
1,389,600
|
|
|
7/20/2020
|
+0.64 / +6.49%
|
10.40
|
10.55
|
9.17
|
10.50
|
9.90
|
10.50
|
3,118,050
|
|
|
7/17/2020
|
+0.64 / +6.94%
|
8.58
|
9.86
|
8.58
|
9.86
|
8.89
|
9.86
|
11,365,450
|
|
|
7/16/2020
|
-0.69 / -6.96%
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
2,484,480
|
|
|
7/15/2020
|
-0.74 / -6.95%
|
9.91
|
10.25
|
9.91
|
9.91
|
9.91
|
9.91
|
675,330
|
|
|
7/14/2020
|
-0.80 / -6.99%
|
11.45
|
11.60
|
10.65
|
10.65
|
10.68
|
10.65
|
875,230
|
|
|
7/13/2020
|
+0.45 / +4.09%
|
10.25
|
11.75
|
10.25
|
11.45
|
10.40
|
11.45
|
2,748,170
|
|
|
7/10/2020
|
-0.80 / -6.78%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.06
|
11.00
|
4,331,000
|
|
|
7/9/2020
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
114,760
|
|
|
7/8/2020
|
-0.95 / -6.99%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
694,070
|
|
|
7/7/2020
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,211,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|