|
Closing price on 2/21/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
14,000 |
| Split-adjusted Price |
9.25 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.05
|
9.25
|
14,000
|
|
|
2/20/2017
|
+1.30 / +8.13%
|
16.30
|
17.50
|
15.90
|
17.30
|
16.16
|
9.70
|
34,700
|
|
|
2/17/2017
|
-0.30 / -1.84%
|
15.90
|
16.20
|
15.90
|
16.00
|
15.92
|
8.97
|
9,200
|
|
|
2/16/2017
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.02
|
9.14
|
6,500
|
|
|
2/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.97
|
0
|
|
|
2/14/2017
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
8.97
|
6,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.10
|
15.94
|
9.03
|
4,500
|
|
|
2/10/2017
|
-0.40 / -2.42%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
9.03
|
9,100
|
|
|
2/9/2017
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
9.25
|
4,900
|
|
|
2/8/2017
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.30
|
9.31
|
200
|
|
|
2/7/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.14
|
900
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.28
|
9.20
|
7,400
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
1,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
100
|
|
|
1/24/2017
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
3,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.31
|
0
|
|
|
1/20/2017
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.31
|
100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
1/16/2017
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.27
|
9.20
|
300
|
|
|
1/13/2017
|
-0.40 / -2.41%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.90
|
9.09
|
14,200
|
|
|
1/12/2017
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.31
|
100
|
|
|
1/11/2017
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.36
|
9.03
|
700
|
|
|
1/10/2017
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.22
|
9.09
|
3,400
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.08
|
8.97
|
600
|
|
|
1/6/2017
|
-0.90 / -5.33%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.03
|
8.97
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.48
|
0
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.48
|
100
|
|
|