Closing price on 12/3/2015
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
0 |
Split-adjusted Price |
8.52 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.52
|
0
|
|
12/2/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.52
|
0
|
|
12/1/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.52
|
0
|
|
11/30/2015
|
-1.00 / -5.13%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.05
|
8.52
|
6,100
|
|
11/27/2015
|
+1.00 / +5.41%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
8.98
|
700
|
|
11/26/2015
|
0.00 / 0.00%
|
16.80
|
18.50
|
16.80
|
18.50
|
17.40
|
8.52
|
8,900
|
|
11/25/2015
|
-1.00 / -5.13%
|
18.10
|
18.90
|
18.00
|
18.50
|
18.10
|
8.52
|
3,700
|
|
11/24/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.98
|
0
|
|
11/23/2015
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.50
|
19.50
|
18.91
|
8.98
|
1,900
|
|
11/20/2015
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.75
|
100
|
|
11/19/2015
|
-1.50 / -7.58%
|
18.50
|
18.50
|
17.90
|
18.30
|
17.96
|
8.43
|
14,600
|
|
11/18/2015
|
+0.60 / +3.13%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
9.12
|
1,300
|
|
11/17/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.85
|
0
|
|
11/16/2015
|
-0.20 / -1.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.85
|
800
|
|
11/13/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/12/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/11/2015
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
200
|
|
11/10/2015
|
-0.90 / -4.52%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.13
|
8.75
|
1,900
|
|
11/9/2015
|
+0.50 / +2.58%
|
20.00
|
21.00
|
18.00
|
19.90
|
19.64
|
9.17
|
1,600
|
|
11/6/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/5/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/4/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/3/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.94
|
0
|
|
11/2/2015
|
-0.60 / -3.00%
|
18.00
|
19.40
|
18.00
|
19.40
|
18.05
|
8.94
|
3,100
|
|
10/30/2015
|
+1.10 / +5.82%
|
18.90
|
20.00
|
18.00
|
20.00
|
18.79
|
9.21
|
6,100
|
|
10/29/2015
|
+0.50 / +2.72%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.23
|
8.71
|
8,100
|
|
10/28/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.48
|
2,100
|
|
10/27/2015
|
+1.30 / +7.60%
|
17.30
|
18.50
|
17.30
|
18.40
|
17.63
|
8.48
|
5,000
|
|
10/26/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
0
|
|
10/23/2015
|
+0.80 / +4.91%
|
17.20
|
17.40
|
16.50
|
17.10
|
16.73
|
7.88
|
26,000
|
|
|