Closing price on 3/18/2021
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.00 |
Volume |
700 |
Split-adjusted Price |
14.49 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2021
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.11
|
14.49
|
700
|
|
3/17/2021
|
+0.50 / +2.78%
|
17.90
|
18.50
|
17.80
|
18.50
|
17.97
|
14.65
|
7,700
|
|
3/16/2021
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.89
|
14.25
|
2,400
|
|
3/15/2021
|
-0.40 / -2.19%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.89
|
14.17
|
9,300
|
|
3/12/2021
|
+0.40 / +2.23%
|
17.90
|
18.40
|
17.90
|
18.30
|
17.94
|
14.49
|
17,000
|
|
3/11/2021
|
-0.70 / -3.76%
|
18.40
|
18.40
|
17.80
|
17.90
|
17.86
|
14.17
|
1,300
|
|
3/10/2021
|
+0.90 / +5.08%
|
18.70
|
18.70
|
17.30
|
18.60
|
17.57
|
14.72
|
2,800
|
|
3/9/2021
|
-1.20 / -6.35%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.74
|
14.01
|
1,100
|
|
3/8/2021
|
+0.40 / +2.16%
|
19.50
|
19.50
|
17.40
|
18.90
|
17.93
|
14.96
|
1,400
|
|
3/5/2021
|
+0.20 / +1.09%
|
19.50
|
19.50
|
17.50
|
18.50
|
17.95
|
14.65
|
7,000
|
|
3/4/2021
|
-0.20 / -1.08%
|
20.30
|
20.30
|
18.20
|
18.30
|
18.35
|
14.49
|
5,300
|
|
3/3/2021
|
+0.10 / +0.50%
|
20.90
|
20.90
|
19.50
|
20.00
|
19.80
|
14.65
|
10,200
|
|
3/2/2021
|
-1.40 / -6.57%
|
21.30
|
21.50
|
19.50
|
19.90
|
19.83
|
14.57
|
10,100
|
|
3/1/2021
|
+1.60 / +8.12%
|
19.80
|
21.60
|
19.70
|
21.30
|
19.86
|
15.60
|
33,500
|
|
2/26/2021
|
+0.90 / +4.79%
|
18.40
|
20.30
|
18.30
|
19.70
|
18.57
|
14.43
|
16,000
|
|
2/25/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.40
|
18.80
|
18.78
|
13.77
|
1,700
|
|
2/24/2021
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.50
|
18.80
|
18.95
|
13.77
|
3,000
|
|
2/23/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.28
|
1,400
|
|
2/22/2021
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.48
|
14.28
|
8,800
|
|
2/19/2021
|
+0.80 / +4.30%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.21
|
100
|
|
2/18/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.50
|
18.60
|
18.59
|
13.62
|
3,100
|
|
2/17/2021
|
-1.20 / -6.06%
|
19.90
|
21.00
|
18.50
|
18.60
|
18.77
|
13.62
|
5,500
|
|
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
|
|
|