|
Closing price on 6/16/2017
|
|
| Open |
19.80 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
800 |
| Split-adjusted Price |
11.33 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
-0.40 / -1.94%
|
19.80
|
20.30
|
19.50
|
20.20
|
19.73
|
11.33
|
800
|
|
|
6/15/2017
|
+0.40 / +1.98%
|
20.50
|
20.80
|
19.80
|
20.60
|
19.94
|
11.55
|
4,400
|
|
|
6/14/2017
|
+0.10 / +0.50%
|
20.00
|
20.80
|
19.40
|
20.20
|
20.24
|
11.33
|
700
|
|
|
6/13/2017
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.50
|
20.10
|
19.79
|
11.27
|
1,900
|
|
|
6/12/2017
|
+0.70 / +3.59%
|
19.50
|
20.90
|
19.40
|
20.20
|
19.84
|
11.33
|
3,100
|
|
|
6/9/2017
|
+0.40 / +2.09%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.09
|
10.94
|
2,600
|
|
|
6/8/2017
|
+1.00 / +5.52%
|
18.20
|
19.10
|
17.70
|
19.10
|
18.48
|
10.71
|
3,800
|
|
|
6/7/2017
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.60
|
18.10
|
18.14
|
10.15
|
1,400
|
|
|
6/6/2017
|
+0.60 / +3.41%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.15
|
10.21
|
600
|
|
|
6/5/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.60
|
17.54
|
9.87
|
7,600
|
|
|
6/2/2017
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.80
|
9.87
|
700
|
|
|
6/1/2017
|
-0.20 / -1.12%
|
17.90
|
18.20
|
17.20
|
17.70
|
17.41
|
9.93
|
3,000
|
|
|
5/31/2017
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.20
|
17.90
|
17.76
|
10.04
|
2,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.02
|
10.10
|
2,700
|
|
|
5/29/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.10
|
0
|
|
|
5/26/2017
|
+0.50 / +2.86%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.82
|
10.10
|
600
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.59
|
9.82
|
700
|
|
|
5/24/2017
|
-0.20 / -1.13%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.17
|
9.82
|
600
|
|
|
5/23/2017
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.34
|
9.93
|
700
|
|
|
5/22/2017
|
+0.90 / +5.29%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.16
|
10.04
|
4,700
|
|
|
5/19/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.54
|
5,500
|
|
|
5/18/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.82
|
100
|
|
|
5/17/2017
|
-0.50 / -2.86%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.06
|
9.54
|
1,100
|
|
|
5/16/2017
|
+0.30 / +1.74%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.32
|
9.82
|
600
|
|
|
5/15/2017
|
-0.10 / -0.58%
|
17.40
|
17.90
|
16.80
|
17.20
|
17.45
|
9.65
|
1,500
|
|
|
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
|
|
|