Closing price on 2/9/2021
|
|
Open |
18.50 |
High |
19.80 |
Low |
18.10 |
Volume |
7,800 |
Split-adjusted Price |
14.50 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2021
|
+1.60 / +8.79%
|
18.50
|
19.80
|
18.10
|
19.80
|
18.72
|
14.50
|
7,800
|
|
2/8/2021
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.46
|
13.33
|
2,000
|
|
2/5/2021
|
+1.20 / +6.90%
|
17.40
|
18.90
|
17.10
|
18.60
|
18.10
|
13.62
|
2,200
|
|
2/4/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.74
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.74
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.74
|
500
|
|
2/1/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.25
|
12.74
|
200
|
|
1/29/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.74
|
600
|
|
1/28/2021
|
-1.10 / -5.91%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.57
|
12.82
|
300
|
|
1/27/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.62
|
0
|
|
1/26/2021
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.62
|
100
|
|
1/25/2021
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.15
|
13.40
|
2,600
|
|
1/22/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
18.10
|
17.72
|
13.25
|
6,600
|
|
1/21/2021
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.18
|
100
|
|
1/20/2021
|
+1.00 / +5.59%
|
19.30
|
19.30
|
17.50
|
18.90
|
18.57
|
13.84
|
300
|
|
1/19/2021
|
-0.80 / -4.28%
|
19.00
|
20.00
|
17.90
|
17.90
|
18.48
|
13.11
|
2,500
|
|
1/18/2021
|
-0.40 / -2.09%
|
18.20
|
19.00
|
18.00
|
18.70
|
18.17
|
13.69
|
1,700
|
|
1/15/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
13.99
|
0
|
|
1/14/2021
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.10
|
19.10
|
19.18
|
13.99
|
500
|
|
1/13/2021
|
-0.70 / -3.50%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.26
|
14.13
|
1,800
|
|
1/12/2021
|
+1.70 / +9.29%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.50
|
14.65
|
200
|
|
1/11/2021
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.35
|
13.40
|
400
|
|
1/8/2021
|
0.00 / 0.00%
|
18.50
|
20.20
|
18.20
|
18.40
|
18.65
|
13.47
|
1,900
|
|
1/7/2021
|
-0.50 / -2.65%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.23
|
13.47
|
400
|
|
1/6/2021
|
+1.30 / +7.39%
|
17.50
|
19.00
|
17.00
|
18.90
|
17.85
|
13.84
|
7,100
|
|
1/5/2021
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.89
|
400
|
|
1/4/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.58
|
13.11
|
2,800
|
|
12/31/2020
|
+0.60 / +3.47%
|
17.40
|
18.90
|
16.70
|
17.90
|
17.53
|
13.11
|
3,100
|
|
12/30/2020
|
-0.60 / -3.35%
|
16.80
|
17.80
|
16.60
|
17.30
|
16.87
|
12.67
|
2,100
|
|
12/29/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.11
|
0
|
|
|