|
|
Closing price on 9/9/2021
|
|
| Open |
10.50 |
| High |
11.25 |
| Low |
10.50 |
| Volume |
283,300 |
| Split-adjusted Price |
10.85 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.05 / -0.46%
|
10.50
|
11.25
|
10.50
|
10.85
|
10.92
|
10.85
|
283,300
|
|
|
9/8/2021
|
-0.80 / -6.84%
|
11.45
|
11.50
|
10.90
|
10.90
|
10.97
|
10.90
|
1,104,700
|
|
|
9/7/2021
|
+0.75 / +6.85%
|
10.75
|
11.70
|
10.25
|
11.70
|
11.54
|
11.70
|
2,576,200
|
|
|
9/6/2021
|
-0.80 / -6.81%
|
11.50
|
11.50
|
10.95
|
10.95
|
11.03
|
10.95
|
930,700
|
|
|
9/1/2021
|
-0.45 / -3.69%
|
12.20
|
12.45
|
11.35
|
11.75
|
11.46
|
11.75
|
1,426,800
|
|
|
8/31/2021
|
-0.90 / -6.87%
|
13.15
|
13.30
|
12.20
|
12.20
|
12.47
|
12.20
|
964,900
|
|
|
8/30/2021
|
+0.75 / +6.07%
|
12.30
|
13.10
|
11.60
|
13.10
|
12.31
|
13.10
|
926,800
|
|
|
8/27/2021
|
-0.45 / -3.52%
|
12.65
|
12.80
|
11.95
|
12.35
|
12.19
|
12.35
|
485,100
|
|
|
8/26/2021
|
-0.40 / -3.03%
|
13.20
|
13.55
|
12.40
|
12.80
|
12.96
|
12.80
|
797,700
|
|
|
8/25/2021
|
-0.20 / -1.49%
|
13.40
|
14.00
|
12.50
|
13.20
|
13.34
|
13.20
|
1,473,800
|
|
|
8/24/2021
|
+0.80 / +6.35%
|
12.60
|
13.45
|
12.30
|
13.40
|
13.17
|
13.40
|
3,024,000
|
|
|
8/23/2021
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.55
|
12.60
|
826,600
|
|
|
8/20/2021
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.35
|
12.65
|
12.64
|
12.65
|
1,029,800
|
|
|
8/19/2021
|
+0.15 / +1.19%
|
12.65
|
13.00
|
12.50
|
12.80
|
12.73
|
12.80
|
1,180,400
|
|
|
8/18/2021
|
+0.10 / +0.80%
|
12.45
|
12.90
|
12.30
|
12.65
|
12.64
|
12.65
|
1,044,800
|
|
|
8/17/2021
|
-0.20 / -1.57%
|
12.70
|
12.85
|
12.10
|
12.55
|
12.52
|
12.55
|
1,256,300
|
|
|
8/16/2021
|
-0.85 / -6.25%
|
13.65
|
14.00
|
12.75
|
12.75
|
13.34
|
12.75
|
2,337,800
|
|
|
8/13/2021
|
-0.25 / -1.81%
|
13.95
|
14.70
|
12.90
|
13.60
|
13.80
|
13.60
|
2,394,000
|
|
|
8/12/2021
|
+0.90 / +6.95%
|
12.05
|
13.85
|
12.05
|
13.85
|
13.34
|
13.85
|
2,471,900
|
|
|
8/11/2021
|
-0.95 / -6.83%
|
13.95
|
14.85
|
12.95
|
12.95
|
13.99
|
12.95
|
2,879,300
|
|
|
8/10/2021
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.69
|
13.90
|
2,129,300
|
|
|
8/9/2021
|
+0.85 / +7.00%
|
12.15
|
13.00
|
12.15
|
13.00
|
12.77
|
13.00
|
1,800,100
|
|
|
8/6/2021
|
+0.75 / +6.58%
|
11.35
|
12.15
|
11.30
|
12.15
|
11.97
|
12.15
|
2,275,600
|
|
|
8/5/2021
|
+0.70 / +6.54%
|
10.80
|
11.40
|
9.96
|
11.40
|
11.22
|
11.40
|
3,415,500
|
|
|
8/4/2021
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.59
|
10.70
|
1,269,700
|
|
|
8/3/2021
|
+0.62 / +6.61%
|
9.40
|
10.00
|
9.38
|
10.00
|
9.83
|
10.00
|
1,899,400
|
|
|
8/2/2021
|
0.00 / 0.00%
|
8.85
|
9.50
|
8.85
|
9.38
|
9.16
|
9.38
|
286,100
|
|
|
7/30/2021
|
-0.16 / -1.68%
|
9.54
|
9.97
|
9.21
|
9.38
|
9.69
|
9.38
|
194,500
|
|
|
7/29/2021
|
+0.62 / +6.95%
|
8.92
|
9.54
|
8.92
|
9.54
|
9.43
|
9.54
|
1,288,700
|
|
|
7/28/2021
|
+0.57 / +6.83%
|
8.92
|
8.93
|
8.42
|
8.92
|
8.89
|
8.92
|
853,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|