|
Closing price on 12/14/2016
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
8,800 |
| Split-adjusted Price |
8.84 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2016
|
+1.10 / +6.36%
|
17.30
|
18.40
|
16.90
|
18.40
|
17.39
|
9.35
|
6,600
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.13
|
8.79
|
600
|
|
|
11/23/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
8.79
|
500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|
11/21/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|
11/18/2016
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
200
|
|
|
11/17/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
8.74
|
300
|
|
|
11/16/2016
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
8.74
|
400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
0
|
|
|
11/14/2016
|
-0.30 / -1.70%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
8.79
|
1,600
|
|
|
11/11/2016
|
-0.10 / -0.56%
|
17.00
|
17.60
|
16.60
|
17.60
|
16.69
|
8.94
|
12,900
|
|
|
11/10/2016
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
100
|
|
|
11/9/2016
|
-0.20 / -1.13%
|
17.30
|
17.60
|
16.80
|
17.50
|
17.06
|
8.89
|
1,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
11/7/2016
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
100
|
|
|
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
|
|
|