Closing price on 6/11/2021
|
|
Open |
17.40 |
High |
18.00 |
Low |
17.40 |
Volume |
1,100 |
Split-adjusted Price |
14.25 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2021
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
14.25
|
1,100
|
|
6/10/2021
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.85
|
200
|
|
6/9/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.41
|
0
|
|
6/8/2021
|
+0.70 / +4.00%
|
17.70
|
18.40
|
17.70
|
18.20
|
18.33
|
14.41
|
1,200
|
|
6/7/2021
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.10
|
13.85
|
20,700
|
|
6/4/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.41
|
13.46
|
5,800
|
|
6/3/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.50
|
13.46
|
6,400
|
|
6/2/2021
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
13.85
|
1,200
|
|
6/1/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
13.85
|
800
|
|
5/31/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.85
|
0
|
|
5/28/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.50
|
13.85
|
4,000
|
|
5/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.46
|
0
|
|
5/26/2021
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
13.46
|
1,400
|
|
5/25/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.14
|
13.62
|
1,400
|
|
5/24/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.70
|
0
|
|
5/21/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.70
|
0
|
|
5/20/2021
|
+0.20 / +1.17%
|
16.60
|
17.30
|
16.50
|
17.30
|
16.67
|
13.70
|
4,500
|
|
5/19/2021
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.54
|
100
|
|
5/18/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.77
|
200
|
|
5/17/2021
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.77
|
100
|
|
5/14/2021
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.08
|
13.46
|
2,600
|
|
5/13/2021
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.78
|
14.25
|
400
|
|
5/12/2021
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.23
|
13.85
|
300
|
|
5/11/2021
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.19
|
13.46
|
700
|
|
5/10/2021
|
-0.10 / -0.56%
|
17.10
|
17.80
|
16.20
|
17.80
|
16.27
|
14.09
|
7,700
|
|
5/7/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.17
|
0
|
|
5/6/2021
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.10
|
17.90
|
17.39
|
14.17
|
900
|
|
5/5/2021
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.63
|
13.85
|
300
|
|
5/4/2021
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
100
|
|
4/29/2021
|
-0.80 / -4.15%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.63
|
14.65
|
300
|
|
|