Closing price on 10/9/2017
|
|
Open |
18.40 |
High |
20.20 |
Low |
18.40 |
Volume |
22,300 |
Split-adjusted Price |
11.33 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2017
|
+1.80 / +9.78%
|
18.40
|
20.20
|
18.40
|
20.20
|
19.82
|
11.33
|
22,300
|
|
10/6/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.32
|
0
|
|
10/5/2017
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.28
|
10.32
|
400
|
|
10/4/2017
|
-0.10 / -0.54%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.15
|
10.32
|
200
|
|
10/3/2017
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.30
|
10.38
|
300
|
|
10/2/2017
|
-0.40 / -2.12%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.67
|
10.38
|
300
|
|
9/29/2017
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.20
|
18.90
|
18.77
|
10.60
|
300
|
|
9/28/2017
|
-0.50 / -2.59%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.37
|
10.54
|
2,400
|
|
9/27/2017
|
+0.80 / +4.32%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.83
|
100
|
|
9/26/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.38
|
0
|
|
9/25/2017
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.38
|
700
|
|
9/22/2017
|
-0.20 / -1.05%
|
19.70
|
19.70
|
18.40
|
18.90
|
18.88
|
10.60
|
500
|
|
9/21/2017
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.71
|
100
|
|
9/20/2017
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.54
|
10.54
|
783
|
|
9/19/2017
|
-0.10 / -0.53%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.63
|
10.60
|
300
|
|
9/18/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.66
|
100
|
|
9/15/2017
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.66
|
1,200
|
|
9/14/2017
|
+0.10 / +0.53%
|
19.40
|
20.00
|
18.50
|
18.90
|
18.86
|
10.60
|
2,200
|
|
9/13/2017
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.93
|
10.54
|
300
|
|
9/12/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.71
|
700
|
|
9/11/2017
|
-0.50 / -2.54%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.08
|
10.77
|
1,300
|
|
9/8/2017
|
+0.50 / +2.60%
|
18.20
|
19.70
|
18.20
|
19.70
|
19.28
|
11.05
|
2,100
|
|
9/7/2017
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.77
|
400
|
|
9/6/2017
|
+1.20 / +6.78%
|
18.90
|
19.30
|
18.90
|
18.90
|
19.00
|
10.60
|
400
|
|
9/5/2017
|
-1.80 / -9.23%
|
19.50
|
19.50
|
17.70
|
17.70
|
17.73
|
9.93
|
6,100
|
|
9/1/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.94
|
0
|
|
8/31/2017
|
-0.10 / -0.51%
|
21.00
|
21.00
|
18.10
|
19.50
|
19.53
|
10.94
|
1,000
|
|
8/30/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.99
|
0
|
|
8/29/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.99
|
0
|
|
8/28/2017
|
-0.30 / -1.51%
|
19.90
|
19.90
|
18.50
|
19.60
|
18.98
|
10.99
|
2,600
|
|
|