|
Closing price on 8/20/2018
|
|
| Open |
6.10 |
| High |
6.15 |
| Low |
5.93 |
| Volume |
154,190 |
| Split-adjusted Price |
5.42 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.17 / -2.76%
|
6.10
|
6.15
|
5.93
|
5.98
|
5.99
|
5.42
|
154,190
|
|
|
8/17/2018
|
+0.20 / +3.36%
|
5.99
|
6.29
|
5.99
|
6.15
|
6.05
|
5.57
|
1,446,900
|
|
|
8/16/2018
|
-0.04 / -0.67%
|
6.00
|
6.03
|
5.95
|
5.95
|
6.00
|
5.39
|
143,640
|
|
|
8/15/2018
|
-0.01 / -0.17%
|
5.98
|
6.00
|
5.95
|
5.99
|
5.98
|
5.42
|
2,046,720
|
|
|
8/14/2018
|
+0.02 / +0.33%
|
5.96
|
6.01
|
5.95
|
6.00
|
5.99
|
5.43
|
73,100
|
|
|
8/13/2018
|
+0.01 / +0.17%
|
5.96
|
5.98
|
5.92
|
5.98
|
5.95
|
5.42
|
108,330
|
|
|
8/10/2018
|
0.00 / 0.00%
|
5.98
|
5.99
|
5.94
|
5.97
|
5.96
|
5.41
|
118,720
|
|
|
8/9/2018
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.93
|
5.97
|
5.96
|
5.41
|
130,600
|
|
|
8/8/2018
|
+0.01 / +0.17%
|
5.95
|
6.01
|
5.91
|
5.98
|
5.97
|
5.42
|
102,020
|
|
|
8/7/2018
|
+0.02 / +0.34%
|
5.94
|
6.01
|
5.91
|
5.97
|
5.95
|
5.41
|
252,070
|
|
|
8/6/2018
|
-0.10 / -1.65%
|
6.00
|
6.05
|
5.93
|
5.95
|
5.97
|
5.39
|
216,290
|
|
|
8/3/2018
|
+0.06 / +1.00%
|
5.96
|
6.05
|
5.93
|
6.05
|
5.99
|
5.48
|
203,790
|
|
|
8/2/2018
|
+0.07 / +1.18%
|
5.88
|
5.99
|
5.85
|
5.99
|
5.91
|
5.42
|
344,030
|
|
|
8/1/2018
|
-0.08 / -1.33%
|
5.95
|
6.00
|
5.83
|
5.92
|
5.89
|
5.36
|
602,580
|
|
|
7/31/2018
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
5.43
|
152,500
|
|
|
7/30/2018
|
-0.19 / -2.97%
|
6.40
|
6.52
|
6.20
|
6.20
|
6.38
|
5.62
|
783,540
|
|
|
7/27/2018
|
+0.35 / +5.79%
|
6.00
|
6.46
|
6.00
|
6.39
|
6.31
|
5.79
|
1,810,100
|
|
|
7/26/2018
|
+0.04 / +0.67%
|
6.04
|
6.04
|
5.99
|
6.04
|
6.00
|
5.47
|
195,770
|
|
|
7/25/2018
|
+0.03 / +0.50%
|
5.95
|
6.02
|
5.92
|
6.00
|
5.96
|
5.43
|
277,050
|
|
|
7/24/2018
|
+0.03 / +0.51%
|
5.90
|
6.00
|
5.89
|
5.97
|
5.93
|
5.41
|
490,470
|
|
|
7/23/2018
|
-0.06 / -1.00%
|
5.89
|
6.00
|
5.85
|
5.94
|
5.89
|
5.38
|
373,540
|
|
|
7/20/2018
|
0.00 / 0.00%
|
5.98
|
6.05
|
5.95
|
6.00
|
5.99
|
5.43
|
576,680
|
|
|
7/19/2018
|
+0.10 / +1.69%
|
5.90
|
6.05
|
5.88
|
6.00
|
5.98
|
5.43
|
261,040
|
|
|
7/18/2018
|
-0.05 / -0.84%
|
5.92
|
5.96
|
5.80
|
5.90
|
5.88
|
5.34
|
142,930
|
|
|
7/17/2018
|
-0.05 / -0.83%
|
5.98
|
6.05
|
5.91
|
5.95
|
5.98
|
5.39
|
315,370
|
|
|
7/16/2018
|
+0.12 / +2.04%
|
5.85
|
6.03
|
5.79
|
6.00
|
5.91
|
5.43
|
530,260
|
|
|
7/13/2018
|
-0.06 / -1.01%
|
5.99
|
5.99
|
5.85
|
5.88
|
5.91
|
5.33
|
335,740
|
|
|
7/12/2018
|
-0.06 / -1.00%
|
6.01
|
6.20
|
5.94
|
5.94
|
6.07
|
5.38
|
779,900
|
|
|
7/11/2018
|
+0.04 / +0.67%
|
5.86
|
6.10
|
5.76
|
6.00
|
5.88
|
5.43
|
405,890
|
|
|
7/10/2018
|
-0.29 / -4.64%
|
6.22
|
6.26
|
5.96
|
5.96
|
6.08
|
5.40
|
262,610
|
|
|