|
|
Closing price on 1/29/2021
|
|
| Open |
3.60 |
| High |
3.88 |
| Low |
3.57 |
| Volume |
902,900 |
| Split-adjusted Price |
3.79 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
-0.01 / -0.26%
|
3.60
|
3.88
|
3.57
|
3.79
|
3.80
|
3.79
|
902,900
|
|
|
1/28/2021
|
-0.28 / -6.86%
|
3.81
|
3.99
|
3.80
|
3.80
|
3.80
|
3.80
|
1,248,100
|
|
|
1/27/2021
|
-0.08 / -1.92%
|
4.12
|
4.30
|
3.95
|
4.08
|
4.06
|
4.08
|
1,136,500
|
|
|
1/26/2021
|
-0.25 / -5.67%
|
4.36
|
4.41
|
4.11
|
4.16
|
4.19
|
4.16
|
1,101,800
|
|
|
1/25/2021
|
-0.19 / -4.13%
|
4.50
|
4.60
|
4.35
|
4.41
|
4.41
|
4.41
|
887,600
|
|
|
1/22/2021
|
-0.08 / -1.71%
|
4.70
|
4.73
|
4.52
|
4.60
|
4.64
|
4.60
|
1,397,200
|
|
|
1/21/2021
|
+0.23 / +5.17%
|
4.51
|
4.70
|
4.40
|
4.68
|
4.56
|
4.68
|
1,160,700
|
|
|
1/20/2021
|
-0.03 / -0.67%
|
4.49
|
4.60
|
4.17
|
4.45
|
4.39
|
4.45
|
1,131,600
|
|
|
1/19/2021
|
-0.29 / -6.08%
|
5.02
|
5.02
|
4.44
|
4.48
|
4.77
|
4.48
|
2,332,200
|
|
|
1/18/2021
|
+0.31 / +6.95%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.67
|
4.77
|
1,857,300
|
|
|
1/15/2021
|
+0.06 / +1.36%
|
4.40
|
4.47
|
4.38
|
4.46
|
4.43
|
4.46
|
844,400
|
|
|
1/14/2021
|
-0.07 / -1.57%
|
4.47
|
4.49
|
4.30
|
4.40
|
4.40
|
4.40
|
663,600
|
|
|
1/13/2021
|
+0.07 / +1.59%
|
4.60
|
4.60
|
4.45
|
4.47
|
4.53
|
4.47
|
1,380,600
|
|
|
1/12/2021
|
+0.17 / +4.02%
|
4.23
|
4.41
|
4.22
|
4.40
|
4.30
|
4.40
|
1,345,300
|
|
|
1/11/2021
|
-0.05 / -1.17%
|
4.25
|
4.28
|
4.15
|
4.23
|
4.21
|
4.23
|
1,200,100
|
|
|
1/8/2021
|
+0.02 / +0.47%
|
4.30
|
4.36
|
4.25
|
4.28
|
4.31
|
4.28
|
967,100
|
|
|
1/7/2021
|
-0.11 / -2.52%
|
4.35
|
4.37
|
4.15
|
4.26
|
4.27
|
4.26
|
1,328,200
|
|
|
1/6/2021
|
+0.17 / +4.05%
|
4.30
|
4.38
|
4.26
|
4.37
|
4.33
|
4.37
|
1,632,000
|
|
|
1/5/2021
|
+0.18 / +4.48%
|
4.00
|
4.25
|
4.00
|
4.20
|
4.02
|
4.20
|
1,490,800
|
|
|
1/4/2021
|
+0.07 / +1.77%
|
3.96
|
4.13
|
3.95
|
4.02
|
4.04
|
4.02
|
1,336,400
|
|
|
12/31/2020
|
+0.01 / +0.25%
|
3.95
|
4.00
|
3.93
|
3.95
|
3.97
|
3.95
|
536,730
|
|
|
12/30/2020
|
+0.08 / +2.07%
|
3.86
|
4.06
|
3.85
|
3.94
|
3.98
|
3.94
|
750,010
|
|
|
12/29/2020
|
-0.03 / -0.77%
|
3.85
|
3.89
|
3.84
|
3.86
|
3.86
|
3.86
|
781,150
|
|
|
12/28/2020
|
-0.09 / -2.26%
|
3.85
|
3.95
|
3.83
|
3.89
|
3.87
|
3.89
|
998,910
|
|
|
12/25/2020
|
-0.04 / -1.00%
|
4.00
|
4.02
|
3.92
|
3.98
|
3.98
|
3.98
|
514,680
|
|
|
12/24/2020
|
-0.07 / -1.71%
|
4.27
|
4.27
|
3.90
|
4.02
|
4.08
|
4.02
|
735,470
|
|
|
12/23/2020
|
+0.26 / +6.79%
|
3.85
|
4.09
|
3.85
|
4.09
|
4.01
|
4.09
|
2,497,670
|
|
|
12/22/2020
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.77
|
3.83
|
3.83
|
3.83
|
871,320
|
|
|
12/21/2020
|
0.00 / 0.00%
|
3.82
|
3.85
|
3.79
|
3.83
|
3.81
|
3.83
|
594,480
|
|
|
12/18/2020
|
-0.01 / -0.26%
|
3.85
|
3.85
|
3.78
|
3.83
|
3.81
|
3.83
|
392,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|