|
Closing price on 7/12/2017
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
1,100 |
| Split-adjusted Price |
8.23 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.70 / +3.93%
|
17.70
|
18.50
|
17.70
|
18.50
|
17.77
|
8.23
|
1,100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.91
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.91
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.91
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.91
|
0
|
|
|
7/5/2017
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.08
|
7.91
|
2,000
|
|
|
7/4/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.56
|
0
|
|
|
7/3/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.92
|
7.56
|
1,000
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.51
|
0
|
|
|
6/29/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.51
|
1,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.51
|
800
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.90
|
16.68
|
7.51
|
2,800
|
|
|
6/26/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
7.51
|
2,100
|
|
|
6/23/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.47
|
0
|
|
|
6/22/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.47
|
0
|
|
|
6/21/2017
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.47
|
100
|
|
|
6/20/2017
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
1,200
|
|
|
6/19/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.38
|
0
|
|
|
6/16/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.38
|
0
|
|
|
6/15/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.38
|
0
|
|
|
6/14/2017
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.38
|
200
|
|
|
6/13/2017
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.51
|
200
|
|
|
6/12/2017
|
+0.80 / +5.06%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.56
|
7.38
|
4,700
|
|
|
6/9/2017
|
-1.20 / -7.06%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.02
|
109
|
|
|
6/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.56
|
0
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.56
|
0
|
|
|
6/6/2017
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.81
|
7.56
|
5,069
|
|
|
6/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.29
|
0
|
|
|
6/2/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.29
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.29
|
0
|
|
|