Closing price on 5/10/2016
|
|
Open |
18.20 |
High |
18.20 |
Low |
18.20 |
Volume |
100 |
Split-adjusted Price |
9.24 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2016
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.24
|
100
|
|
5/9/2016
|
-1.20 / -6.25%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.65
|
9.14
|
200
|
|
5/6/2016
|
+1.40 / +7.87%
|
16.90
|
19.20
|
16.80
|
19.20
|
17.15
|
9.75
|
7,700
|
|
5/5/2016
|
+0.10 / +0.56%
|
16.70
|
17.80
|
16.70
|
17.80
|
16.89
|
9.04
|
5,300
|
|
5/4/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
4/29/2016
|
+1.20 / +7.27%
|
17.20
|
17.70
|
16.60
|
17.70
|
16.96
|
8.99
|
5,500
|
|
4/28/2016
|
-0.40 / -2.37%
|
16.60
|
17.40
|
16.50
|
16.50
|
16.68
|
8.38
|
10,600
|
|
4/27/2016
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.70
|
16.90
|
16.91
|
8.58
|
6,900
|
|
4/26/2016
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.63
|
300
|
|
4/25/2016
|
+0.50 / +2.96%
|
16.70
|
17.60
|
16.70
|
17.40
|
16.85
|
8.84
|
4,900
|
|
4/22/2016
|
-0.50 / -2.87%
|
17.60
|
17.70
|
16.50
|
16.90
|
16.62
|
8.58
|
5,100
|
|
4/21/2016
|
+1.00 / +6.10%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
100
|
|
4/20/2016
|
-1.50 / -8.38%
|
16.50
|
17.50
|
16.40
|
16.40
|
16.61
|
8.33
|
9,000
|
|
4/19/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
4/15/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
200
|
|
4/14/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
4/13/2016
|
+0.50 / +2.87%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
9.09
|
300
|
|
4/12/2016
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
200
|
|
4/11/2016
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
100
|
|
4/8/2016
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
400
|
|
4/7/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
4/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
4/5/2016
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
9.09
|
6,100
|
|
4/4/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
4/1/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.09
|
0
|
|
3/31/2016
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
9.09
|
5,300
|
|
3/30/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.14
|
0
|
|
3/29/2016
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.52
|
9.14
|
3,100
|
|
3/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.14
|
0
|
|
3/25/2016
|
-0.90 / -4.76%
|
17.50
|
18.00
|
17.10
|
18.00
|
17.21
|
9.14
|
5,900
|
|
|