|
Closing price on 10/10/2012
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
2,200 |
| Split-adjusted Price |
2.65 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.51
|
2.65
|
2,200
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.65
|
0
|
|
|
10/8/2012
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.65
|
1,600
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.61
|
21,900
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.61
|
31,300
|
|
|
10/3/2012
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.61
|
33,700
|
|
|
10/2/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
2.64
|
2,500
|
|
|
10/1/2012
|
-0.30 / -3.45%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.58
|
11,000
|
|
|
9/28/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.68
|
1,900
|
|
|
9/27/2012
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.64
|
8,800
|
|
|
9/26/2012
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.57
|
2.68
|
11,900
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
0
|
|
|
9/24/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
0
|
|
|
9/21/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
2.58
|
1,300
|
|
|
9/20/2012
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.27
|
2.55
|
4,000
|
|
|
9/19/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
10,000
|
|
|
9/18/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
2.49
|
9,900
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
0
|
|
|
9/14/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
17,200
|
|
|
9/13/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
11,700
|
|
|
9/12/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
1,000
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
500
|
|
|
9/10/2012
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
10,400
|
|
|
9/7/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
2.58
|
9,800
|
|
|
9/6/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
4,900
|
|
|
9/4/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
2.55
|
16,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
20,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
25,200
|
|
|
8/29/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
2.52
|
32,000
|
|
|