|
Closing price on 8/5/2019
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
132,170 |
| Split-adjusted Price |
12.95 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.05 / -0.38%
|
12.90
|
13.00
|
12.80
|
12.95
|
12.92
|
12.95
|
132,170
|
|
|
8/2/2019
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.95
|
13.00
|
399,960
|
|
|
8/1/2019
|
-0.20 / -1.52%
|
13.20
|
13.40
|
12.95
|
12.95
|
13.16
|
12.95
|
345,930
|
|
|
7/31/2019
|
+0.20 / +1.54%
|
12.90
|
13.15
|
12.75
|
13.15
|
12.99
|
13.15
|
205,550
|
|
|
7/30/2019
|
+0.25 / +1.97%
|
12.80
|
13.10
|
12.65
|
12.95
|
12.90
|
12.95
|
244,810
|
|
|
7/29/2019
|
-0.15 / -1.17%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.76
|
12.70
|
202,820
|
|
|
7/26/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.60
|
12.85
|
12.79
|
12.85
|
198,580
|
|
|
7/25/2019
|
+0.25 / +1.98%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.82
|
12.90
|
315,750
|
|
|
7/24/2019
|
-0.65 / -4.89%
|
13.00
|
13.50
|
12.40
|
12.65
|
12.58
|
12.65
|
295,890
|
|
|
7/23/2019
|
+0.40 / +3.10%
|
12.60
|
13.30
|
12.60
|
13.30
|
12.94
|
13.30
|
335,380
|
|
|
7/22/2019
|
-0.70 / -5.15%
|
13.40
|
13.70
|
12.65
|
12.90
|
12.67
|
12.90
|
1,100,140
|
|
|
7/19/2019
|
-0.85 / -5.88%
|
14.00
|
14.65
|
13.45
|
13.60
|
13.62
|
13.60
|
1,226,010
|
|
|
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
|
|
|