|
Closing price on 11/4/2016
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
0 |
| Split-adjusted Price |
8.89 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
0
|
|
|
11/3/2016
|
-0.20 / -1.13%
|
16.80
|
17.50
|
16.60
|
17.50
|
16.68
|
8.89
|
16,700
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
11/1/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
10/31/2016
|
-0.10 / -0.56%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.12
|
8.99
|
600
|
|
|
10/28/2016
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
100
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.04
|
8.89
|
4,200
|
|
|
10/26/2016
|
-0.40 / -2.23%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.12
|
8.89
|
2,400
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
100
|
|
|
10/21/2016
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
100
|
|
|
10/20/2016
|
-0.70 / -4.00%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.13
|
8.53
|
2,700
|
|
|
10/19/2016
|
-0.30 / -1.69%
|
17.80
|
18.30
|
17.00
|
17.50
|
17.41
|
8.89
|
34,500
|
|
|
10/18/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
0
|
|
|
10/17/2016
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
100
|
|
|
10/14/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.23
|
8.79
|
9,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.17
|
8.79
|
17,500
|
|
|
10/11/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.05
|
8.79
|
600
|
|
|
10/10/2016
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|
10/7/2016
|
-0.40 / -2.31%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.52
|
8.58
|
3,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.01
|
8.79
|
3,100
|
|
|
10/5/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
0
|
|
|
10/4/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
0
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
0
|
|
|
9/30/2016
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|
9/29/2016
|
-0.40 / -2.30%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.02
|
8.63
|
2,100
|
|
|
9/28/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
0
|
|
|
9/27/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
0
|
|
|
9/26/2016
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
100
|
|
|