|
Closing price on 1/9/2017
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
600 |
| Split-adjusted Price |
8.97 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.08
|
8.97
|
600
|
|
|
1/6/2017
|
-0.90 / -5.33%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.03
|
8.97
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.48
|
0
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.48
|
100
|
|
|
1/3/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.48
|
200
|
|
|
12/30/2016
|
+0.50 / +3.03%
|
16.50
|
17.30
|
16.50
|
17.00
|
16.69
|
9.54
|
10,000
|
|
|
12/29/2016
|
-1.50 / -8.33%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.06
|
9.25
|
18,300
|
|
|
12/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.24
|
9.14
|
7,300
|
|
|
12/27/2016
|
-0.20 / -1.10%
|
17.20
|
18.20
|
17.20
|
18.00
|
17.55
|
9.14
|
1,100
|
|
|
12/26/2016
|
0.00 / 0.00%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.65
|
9.24
|
600
|
|
|
12/23/2016
|
+0.30 / +1.68%
|
18.40
|
18.40
|
17.70
|
18.20
|
18.03
|
9.24
|
1,000
|
|
|
12/22/2016
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.75
|
9.09
|
10,600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.48
|
8.94
|
500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.10
|
8.94
|
200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.94
|
0
|
|
|
12/16/2016
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.94
|
100
|
|
|
12/15/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.21
|
8.84
|
4,400
|
|
|
12/14/2016
|
-0.20 / -1.14%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.19
|
8.84
|
8,800
|
|
|
12/13/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.94
|
0
|
|
|
12/12/2016
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.94
|
100
|
|
|
12/9/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.10
|
17.30
|
17.28
|
8.79
|
8,200
|
|
|
12/8/2016
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.27
|
8.79
|
3,700
|
|
|
12/7/2016
|
-0.70 / -3.91%
|
17.20
|
17.80
|
17.10
|
17.20
|
17.21
|
8.74
|
13,000
|
|
|
12/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.53
|
9.09
|
400
|
|
|
11/30/2016
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.38
|
9.09
|
6,400
|
|
|
11/29/2016
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.40
|
17.90
|
17.83
|
9.09
|
400
|
|
|
11/28/2016
|
-0.30 / -1.63%
|
18.20
|
18.40
|
17.40
|
18.10
|
18.40
|
9.19
|
600
|
|
|