|
Closing price on 5/27/2020
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
3,000 |
| Split-adjusted Price |
12.08 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.70 / +4.43%
|
16.80
|
16.80
|
15.00
|
16.50
|
15.15
|
12.08
|
3,000
|
|
|
5/26/2020
|
-0.30 / -1.86%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.03
|
11.57
|
2,400
|
|
|
5/25/2020
|
+0.30 / +1.90%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.30
|
11.79
|
400
|
|
|
5/22/2020
|
+1.30 / +8.97%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.57
|
100
|
|
|
5/21/2020
|
-1.40 / -8.81%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.62
|
100
|
|
|
5/20/2020
|
-0.40 / -2.45%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.50
|
11.64
|
300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.94
|
0
|
|
|
5/18/2020
|
+0.50 / +3.16%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.26
|
11.94
|
1,100
|
|
|
5/15/2020
|
-0.30 / -1.86%
|
14.90
|
15.80
|
14.80
|
15.80
|
14.85
|
11.57
|
2,200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
1,700
|
|
|
5/8/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.60
|
11.79
|
200
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
100
|
|
|
5/4/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
100
|
|
|
4/29/2020
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.00
|
16.10
|
15.49
|
11.79
|
1,800
|
|
|
4/28/2020
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.86
|
100
|
|
|
4/27/2020
|
+0.90 / +6.08%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.74
|
11.50
|
1,400
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.84
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.14
|
10.84
|
4,600
|
|
|
4/22/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.84
|
100
|
|
|
4/21/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.84
|
0
|
|
|
4/20/2020
|
+0.10 / +0.68%
|
13.50
|
14.80
|
13.30
|
14.80
|
14.10
|
10.84
|
400
|
|
|
4/17/2020
|
+1.20 / +8.89%
|
13.60
|
14.70
|
13.20
|
14.70
|
13.54
|
10.76
|
3,800
|
|
|
4/16/2020
|
-0.70 / -4.93%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.17
|
9.89
|
300
|
|
|
4/15/2020
|
-0.80 / -5.33%
|
14.60
|
15.00
|
14.20
|
14.20
|
14.49
|
10.40
|
1,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.22
|
10.98
|
4,600
|
|
|