|
Closing price on 2/2/2012
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
500 |
| Split-adjusted Price |
2.21 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.04
|
2.21
|
500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
8,000
|
|
|
1/31/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
600
|
|
|
1/30/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
2,000
|
|
|
1/20/2012
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.67
|
2.06
|
1,800
|
|
|
1/19/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/12/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
0
|
|
|
1/10/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
500
|
|
|
1/9/2012
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.44
|
2.00
|
500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.88
|
0
|
|
|
1/5/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.88
|
0
|
|
|
1/4/2012
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.06
|
1.97
|
700
|
|
|
1/3/2012
|
-0.30 / -4.62%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
1.91
|
1,000
|
|
|
12/30/2011
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.00
|
100
|
|
|
12/29/2011
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.03
|
800
|
|
|
12/28/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
0
|
|
|
12/27/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
10,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.99
|
2.15
|
26,800
|
|
|
12/23/2011
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.08
|
2.15
|
28,600
|
|
|
12/22/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.72
|
2.09
|
8,000
|
|
|
12/21/2011
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
2.00
|
3,000
|
|
|
12/20/2011
|
-0.80 / -11.59%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.88
|
2,600
|
|
|
12/19/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.88
|
0
|
|
|
12/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.91
|
1.85
|
3,400
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.85
|
0
|
|
|