|
Closing price on 8/22/2017
|
|
| Open |
5.66 |
| High |
5.69 |
| Low |
5.66 |
| Volume |
296,090 |
| Split-adjusted Price |
4.39 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
0.00 / 0.00%
|
5.66
|
5.69
|
5.66
|
5.68
|
5.67
|
4.39
|
296,090
|
|
|
8/21/2017
|
0.00 / 0.00%
|
5.68
|
5.71
|
5.60
|
5.68
|
5.67
|
4.39
|
509,650
|
|
|
8/18/2017
|
0.00 / 0.00%
|
5.65
|
5.73
|
5.60
|
5.68
|
5.66
|
4.39
|
114,180
|
|
|
8/17/2017
|
-0.11 / -1.90%
|
5.82
|
5.82
|
5.68
|
5.68
|
5.71
|
4.39
|
127,910
|
|
|
8/16/2017
|
+0.07 / +1.22%
|
5.72
|
5.79
|
5.70
|
5.79
|
5.72
|
4.48
|
169,660
|
|
|
8/15/2017
|
-0.07 / -1.21%
|
5.80
|
5.80
|
5.72
|
5.72
|
5.74
|
4.42
|
178,050
|
|
|
8/14/2017
|
-0.02 / -0.34%
|
5.81
|
5.81
|
5.75
|
5.79
|
5.77
|
4.48
|
220,520
|
|
|
8/11/2017
|
-0.09 / -1.53%
|
5.90
|
5.90
|
5.79
|
5.81
|
5.82
|
4.49
|
206,820
|
|
|
8/10/2017
|
-0.04 / -0.67%
|
5.95
|
5.98
|
5.87
|
5.90
|
5.94
|
4.56
|
171,440
|
|
|
8/9/2017
|
+0.11 / +1.89%
|
5.85
|
6.13
|
5.83
|
5.94
|
5.97
|
4.59
|
585,550
|
|
|
8/8/2017
|
-0.08 / -1.35%
|
5.94
|
6.00
|
5.80
|
5.83
|
5.88
|
4.51
|
365,910
|
|
|
8/7/2017
|
+0.17 / +2.96%
|
5.72
|
5.99
|
5.72
|
5.91
|
5.90
|
4.57
|
245,430
|
|
|
8/4/2017
|
+0.12 / +2.14%
|
5.66
|
5.89
|
5.62
|
5.74
|
5.74
|
4.44
|
302,590
|
|
|
8/3/2017
|
-0.08 / -1.40%
|
5.70
|
5.74
|
5.52
|
5.62
|
5.63
|
4.35
|
497,380
|
|
|
8/2/2017
|
-0.17 / -2.90%
|
5.87
|
5.87
|
5.50
|
5.70
|
5.63
|
4.41
|
1,138,990
|
|
|
8/1/2017
|
-0.01 / -0.17%
|
5.81
|
5.96
|
5.80
|
5.87
|
5.85
|
4.54
|
507,180
|
|
|
7/31/2017
|
-0.17 / -2.81%
|
6.16
|
6.16
|
5.86
|
5.88
|
5.95
|
4.55
|
686,230
|
|
|
7/28/2017
|
0.00 / 0.00%
|
6.06
|
6.19
|
5.99
|
6.05
|
6.04
|
4.68
|
931,340
|
|
|
7/27/2017
|
-0.25 / -3.97%
|
6.30
|
6.40
|
6.00
|
6.05
|
6.09
|
4.68
|
785,830
|
|
|
7/26/2017
|
+0.34 / +5.70%
|
5.95
|
6.37
|
5.95
|
6.30
|
6.26
|
4.87
|
1,400,330
|
|
|
7/25/2017
|
-0.44 / -6.88%
|
6.21
|
6.30
|
5.96
|
5.96
|
6.03
|
4.61
|
765,080
|
|
|
7/24/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
4.95
|
172,250
|
|
|
7/21/2017
|
-0.11 / -1.66%
|
6.70
|
6.85
|
6.40
|
6.50
|
6.62
|
5.03
|
1,332,280
|
|
|
7/20/2017
|
+0.20 / +3.12%
|
6.48
|
6.61
|
6.41
|
6.61
|
6.53
|
5.11
|
3,079,510
|
|
|
7/19/2017
|
-0.05 / -0.77%
|
6.43
|
6.48
|
6.40
|
6.41
|
6.45
|
4.96
|
332,520
|
|
|
7/18/2017
|
+0.06 / +0.94%
|
6.39
|
6.46
|
6.38
|
6.46
|
6.41
|
5.00
|
286,670
|
|
|
7/17/2017
|
-0.08 / -1.23%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
4.95
|
455,960
|
|
|
7/14/2017
|
+0.02 / +0.31%
|
6.47
|
6.48
|
6.41
|
6.48
|
6.44
|
5.01
|
228,980
|
|
|
7/13/2017
|
-0.04 / -0.62%
|
6.46
|
6.50
|
6.42
|
6.46
|
6.45
|
5.00
|
384,890
|
|
|
7/12/2017
|
+0.02 / +0.31%
|
6.49
|
6.50
|
6.43
|
6.50
|
6.46
|
5.03
|
377,660
|
|
|