|
Closing price on 9/5/2019
|
|
| Open |
10.05 |
| High |
10.55 |
| Low |
9.95 |
| Volume |
260,460 |
| Split-adjusted Price |
10.45 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
+0.35 / +3.47%
|
10.05
|
10.55
|
9.95
|
10.45
|
10.30
|
10.45
|
260,460
|
|
|
9/4/2019
|
+0.10 / +1.00%
|
9.99
|
10.10
|
9.45
|
10.10
|
9.66
|
10.10
|
339,680
|
|
|
9/3/2019
|
-0.40 / -3.85%
|
10.00
|
10.35
|
9.80
|
10.00
|
9.96
|
10.00
|
226,430
|
|
|
8/30/2019
|
-0.45 / -4.15%
|
10.30
|
10.85
|
10.10
|
10.40
|
10.17
|
10.40
|
390,680
|
|
|
8/29/2019
|
-0.80 / -6.87%
|
11.50
|
11.60
|
10.85
|
10.85
|
10.86
|
10.85
|
449,660
|
|
|
8/28/2019
|
+0.65 / +5.91%
|
11.05
|
11.75
|
10.80
|
11.65
|
11.35
|
11.65
|
597,160
|
|
|
8/27/2019
|
-0.30 / -2.65%
|
11.00
|
11.45
|
10.55
|
11.00
|
10.71
|
11.00
|
953,430
|
|
|
8/26/2019
|
-0.70 / -5.83%
|
11.20
|
11.55
|
11.20
|
11.30
|
11.21
|
11.30
|
1,983,480
|
|
|
8/23/2019
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,064,260
|
|
|
8/22/2019
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
537,980
|
|
|
8/21/2019
|
-1.00 / -6.73%
|
13.85
|
14.50
|
13.85
|
13.85
|
13.86
|
13.85
|
234,500
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.95
|
15.50
|
13.85
|
14.85
|
14.67
|
14.85
|
1,092,730
|
|
|
8/19/2019
|
+0.95 / +6.83%
|
14.15
|
14.85
|
13.90
|
14.85
|
14.35
|
14.85
|
1,493,330
|
|
|
8/16/2019
|
+0.90 / +6.92%
|
13.05
|
13.90
|
13.00
|
13.90
|
13.48
|
13.90
|
1,793,970
|
|
|
8/15/2019
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.75
|
13.00
|
12.96
|
13.00
|
391,790
|
|
|
8/14/2019
|
+0.15 / +1.16%
|
12.95
|
13.15
|
12.85
|
13.05
|
13.03
|
13.05
|
308,350
|
|
|
8/13/2019
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.90
|
12.76
|
12.90
|
105,960
|
|
|
8/12/2019
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.85
|
12.90
|
12.88
|
12.90
|
323,470
|
|
|
8/9/2019
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.80
|
12.95
|
12.94
|
12.95
|
219,650
|
|
|
8/8/2019
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.95
|
13.05
|
13.07
|
13.05
|
192,460
|
|
|
8/7/2019
|
+0.30 / +2.33%
|
12.90
|
13.25
|
12.75
|
13.15
|
13.00
|
13.15
|
356,330
|
|
|
8/6/2019
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.85
|
12.84
|
12.85
|
145,990
|
|
|
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
|
|
|