|
Closing price on 8/16/2016
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
4,600 |
| Split-adjusted Price |
8.74 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
-0.50 / -2.82%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.02
|
8.74
|
4,600
|
|
|
8/15/2016
|
+0.20 / +1.14%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.30
|
8.99
|
1,200
|
|
|
8/12/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
300
|
|
|
8/11/2016
|
-0.70 / -3.95%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.13
|
8.63
|
14,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
8/9/2016
|
+0.70 / +4.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.40
|
8.99
|
200
|
|
|
8/8/2016
|
-0.50 / -2.86%
|
17.10
|
18.00
|
17.00
|
17.00
|
17.06
|
8.63
|
18,900
|
|
|
8/5/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.01
|
8.89
|
7,200
|
|
|
8/4/2016
|
-0.30 / -1.69%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
8.89
|
300
|
|
|
8/3/2016
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
100
|
|
|
8/2/2016
|
-0.80 / -4.40%
|
17.50
|
18.00
|
17.00
|
17.40
|
17.17
|
8.84
|
4,300
|
|
|
8/1/2016
|
-0.40 / -2.15%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.60
|
9.24
|
200
|
|
|
7/29/2016
|
+0.90 / +5.08%
|
17.70
|
18.60
|
16.70
|
18.60
|
17.27
|
9.45
|
7,400
|
|
|
7/28/2016
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
100
|
|
|
7/27/2016
|
-0.30 / -1.69%
|
16.60
|
17.40
|
16.50
|
17.40
|
16.59
|
8.84
|
1,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
7/25/2016
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
100
|
|
|
7/22/2016
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
8.79
|
300
|
|
|
7/21/2016
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.63
|
600
|
|
|
7/20/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
0
|
|
|
7/19/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
100
|
|
|
7/18/2016
|
-0.50 / -2.86%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.01
|
8.63
|
8,700
|
|
|
7/15/2016
|
+0.70 / +4.17%
|
17.80
|
17.80
|
16.80
|
17.50
|
16.88
|
8.89
|
5,000
|
|
|
7/14/2016
|
-0.50 / -2.89%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.70
|
8.53
|
200
|
|
|
7/13/2016
|
-0.50 / -2.81%
|
16.40
|
17.60
|
16.40
|
17.30
|
17.29
|
8.79
|
900
|
|
|
7/12/2016
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.43
|
9.04
|
3,200
|
|
|
7/11/2016
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
100
|
|
|
7/8/2016
|
-0.10 / -0.58%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.90
|
8.69
|
300
|
|
|
7/7/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.74
|
100
|
|
|
7/6/2016
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|