Closing price on 9/5/2017
|
|
Open |
19.50 |
High |
19.50 |
Low |
17.70 |
Volume |
6,100 |
Split-adjusted Price |
9.93 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2017
|
-1.80 / -9.23%
|
19.50
|
19.50
|
17.70
|
17.70
|
17.73
|
9.93
|
6,100
|
|
9/1/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.94
|
0
|
|
8/31/2017
|
-0.10 / -0.51%
|
21.00
|
21.00
|
18.10
|
19.50
|
19.53
|
10.94
|
1,000
|
|
8/30/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.99
|
0
|
|
8/29/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.99
|
0
|
|
8/28/2017
|
-0.30 / -1.51%
|
19.90
|
19.90
|
18.50
|
19.60
|
18.98
|
10.99
|
2,600
|
|
8/25/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/24/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/23/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/22/2017
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.00
|
19.90
|
19.44
|
11.16
|
2,600
|
|
8/21/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/18/2017
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
100
|
|
8/17/2017
|
-0.40 / -2.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.88
|
200
|
|
8/16/2017
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.11
|
400
|
|
8/15/2017
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.63
|
11.16
|
2,500
|
|
8/14/2017
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.05
|
600
|
|
8/11/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
200
|
|
8/10/2017
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.70
|
11.16
|
200
|
|
8/9/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/8/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.16
|
0
|
|
8/7/2017
|
-0.20 / -1.00%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.83
|
11.16
|
400
|
|
8/4/2017
|
-0.30 / -1.47%
|
19.60
|
20.10
|
19.60
|
20.10
|
20.06
|
11.27
|
1,200
|
|
8/3/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.44
|
100
|
|
8/2/2017
|
-0.80 / -3.77%
|
19.50
|
20.80
|
19.50
|
20.40
|
20.08
|
11.44
|
400
|
|
8/1/2017
|
-0.80 / -3.64%
|
19.90
|
21.80
|
19.80
|
21.20
|
19.88
|
11.89
|
14,200
|
|
7/31/2017
|
+0.90 / +4.27%
|
19.60
|
22.40
|
19.50
|
22.00
|
21.23
|
12.34
|
10,900
|
|
7/28/2017
|
+1.10 / +5.50%
|
20.00
|
21.20
|
20.00
|
21.10
|
20.22
|
11.83
|
4,200
|
|
7/27/2017
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.22
|
200
|
|
7/26/2017
|
-0.80 / -3.77%
|
20.00
|
20.50
|
19.50
|
20.40
|
19.90
|
11.44
|
4,200
|
|
7/25/2017
|
+1.30 / +6.53%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.84
|
11.89
|
500
|
|
|