|
Closing price on 9/18/2018
|
|
| Open |
6.22 |
| High |
6.38 |
| Low |
6.22 |
| Volume |
49,810 |
| Split-adjusted Price |
5.75 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+0.05 / +0.79%
|
6.22
|
6.38
|
6.22
|
6.35
|
6.28
|
5.75
|
49,810
|
|
|
9/17/2018
|
+0.02 / +0.32%
|
6.39
|
6.39
|
6.23
|
6.30
|
6.27
|
5.71
|
96,340
|
|
|
9/14/2018
|
-0.02 / -0.32%
|
6.35
|
6.50
|
6.22
|
6.28
|
6.28
|
5.69
|
48,740
|
|
|
9/13/2018
|
+0.03 / +0.48%
|
6.30
|
6.30
|
6.23
|
6.30
|
6.26
|
5.71
|
19,500
|
|
|
9/12/2018
|
-0.09 / -1.42%
|
6.33
|
6.40
|
6.27
|
6.27
|
6.29
|
5.68
|
11,120
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.30
|
6.37
|
6.25
|
6.36
|
6.36
|
5.76
|
604,610
|
|
|
9/10/2018
|
+0.26 / +4.26%
|
6.06
|
6.39
|
6.06
|
6.36
|
6.18
|
5.76
|
130,320
|
|
|
9/7/2018
|
+0.07 / +1.16%
|
5.99
|
6.16
|
5.99
|
6.10
|
6.09
|
5.52
|
167,100
|
|
|
9/6/2018
|
+0.01 / +0.17%
|
6.01
|
6.08
|
5.99
|
6.03
|
6.03
|
5.46
|
188,650
|
|
|
9/5/2018
|
+0.06 / +1.01%
|
5.98
|
6.03
|
5.96
|
6.02
|
6.01
|
5.45
|
129,360
|
|
|
9/4/2018
|
-0.14 / -2.30%
|
6.05
|
6.09
|
5.93
|
5.96
|
5.99
|
5.40
|
96,170
|
|
|
8/31/2018
|
+0.10 / +1.67%
|
6.00
|
6.12
|
6.00
|
6.10
|
6.07
|
5.52
|
171,270
|
|
|
8/30/2018
|
0.00 / 0.00%
|
6.00
|
6.06
|
5.96
|
6.00
|
6.00
|
5.43
|
168,380
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.96
|
6.00
|
5.98
|
5.43
|
246,620
|
|
|
8/28/2018
|
-0.01 / -0.17%
|
6.00
|
6.03
|
5.96
|
6.00
|
6.00
|
5.43
|
300,490
|
|
|
8/27/2018
|
+0.02 / +0.33%
|
5.98
|
6.02
|
5.95
|
6.01
|
5.96
|
5.44
|
524,900
|
|
|
8/24/2018
|
+0.02 / +0.34%
|
5.96
|
6.03
|
5.96
|
5.99
|
5.99
|
5.42
|
1,880,310
|
|
|
8/23/2018
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.90
|
5.97
|
5.97
|
5.41
|
140,720
|
|
|
8/22/2018
|
+0.01 / +0.17%
|
5.99
|
6.05
|
5.95
|
6.02
|
6.01
|
5.45
|
135,480
|
|
|
8/21/2018
|
+0.03 / +0.50%
|
5.96
|
6.05
|
5.81
|
6.01
|
5.92
|
5.44
|
317,780
|
|
|
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
|
|
|