|
Closing price on 5/12/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
100 |
| Split-adjusted Price |
9.70 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.70
|
100
|
|
|
5/11/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.91
|
9.54
|
1,700
|
|
|
5/10/2017
|
+0.20 / +1.19%
|
16.80
|
17.50
|
16.50
|
17.00
|
16.75
|
9.54
|
7,700
|
|
|
5/9/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/4/2017
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.30
|
16.80
|
16.71
|
9.42
|
1,800
|
|
|
5/3/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
15.60
|
16.70
|
16.90
|
9.37
|
2,000
|
|
|
4/28/2017
|
+0.60 / +3.68%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.68
|
9.48
|
15,100
|
|
|
4/27/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.14
|
100
|
|
|
4/26/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.09
|
1,400
|
|
|
4/25/2017
|
+0.20 / +1.26%
|
16.30
|
16.30
|
15.90
|
16.10
|
15.92
|
9.03
|
18,200
|
|
|
4/24/2017
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
8.92
|
10,400
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
8.97
|
1,300
|
|
|
4/20/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
8.97
|
1,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
4/17/2017
|
-0.20 / -1.20%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.09
|
9.20
|
2,300
|
|
|
4/14/2017
|
+0.40 / +2.47%
|
16.40
|
17.00
|
16.20
|
16.60
|
16.20
|
9.31
|
2,300
|
|
|
4/13/2017
|
-0.10 / -0.61%
|
15.90
|
16.30
|
15.90
|
16.20
|
15.97
|
9.09
|
700
|
|
|
4/12/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.14
|
100
|
|
|
4/11/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
8.97
|
7,400
|
|
|
4/10/2017
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.09
|
100
|
|
|
4/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.97
|
2,900
|
|
|
4/5/2017
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.90
|
16.00
|
15.94
|
8.97
|
1,300
|
|
|
4/4/2017
|
-0.20 / -1.22%
|
16.00
|
16.20
|
15.90
|
16.20
|
15.91
|
9.09
|
12,900
|
|
|
4/3/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|
3/31/2017
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.21
|
9.20
|
4,200
|
|
|
3/30/2017
|
-0.20 / -1.22%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.91
|
9.09
|
5,700
|
|
|
3/29/2017
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
100
|
|
|