|
|
Closing price on 1/3/2020
|
|
| Open |
9.00 |
| High |
9.45 |
| Low |
8.64 |
| Volume |
447,580 |
| Split-adjusted Price |
9.45 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.16 / +1.72%
|
9.00
|
9.45
|
8.64
|
9.45
|
8.69
|
9.45
|
447,580
|
|
|
1/2/2020
|
-0.24 / -2.52%
|
9.40
|
9.59
|
8.87
|
9.29
|
8.92
|
9.29
|
1,985,290
|
|
|
12/31/2019
|
-0.05 / -0.52%
|
8.91
|
9.58
|
8.91
|
9.53
|
8.91
|
9.53
|
5,936,140
|
|
|
12/30/2019
|
-0.72 / -6.99%
|
10.00
|
10.10
|
9.58
|
9.58
|
9.58
|
9.58
|
3,600,570
|
|
|
12/27/2019
|
-0.40 / -3.74%
|
9.96
|
10.40
|
9.96
|
10.30
|
9.96
|
10.30
|
4,186,230
|
|
|
12/26/2019
|
-0.80 / -6.96%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
2,251,290
|
|
|
12/25/2019
|
-0.85 / -6.88%
|
12.00
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
2,842,250
|
|
|
12/24/2019
|
+0.65 / +5.56%
|
12.00
|
12.50
|
10.90
|
12.35
|
11.93
|
12.35
|
2,783,920
|
|
|
12/23/2019
|
+0.75 / +6.85%
|
11.00
|
11.70
|
10.85
|
11.70
|
11.41
|
11.70
|
2,346,040
|
|
|
12/20/2019
|
+0.65 / +6.31%
|
10.50
|
10.95
|
10.35
|
10.95
|
10.69
|
10.95
|
2,732,310
|
|
|
12/19/2019
|
+0.45 / +4.57%
|
9.88
|
10.30
|
9.59
|
10.30
|
9.88
|
10.30
|
3,996,470
|
|
|
12/18/2019
|
+0.01 / +0.10%
|
9.84
|
9.95
|
9.75
|
9.85
|
9.83
|
9.85
|
1,807,970
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.84
|
9.99
|
9.80
|
9.84
|
9.84
|
9.84
|
2,963,540
|
|
|
12/16/2019
|
+0.04 / +0.41%
|
9.75
|
9.90
|
9.70
|
9.84
|
9.75
|
9.84
|
2,315,720
|
|
|
12/13/2019
|
-0.20 / -2.00%
|
9.83
|
9.90
|
9.75
|
9.80
|
9.84
|
9.80
|
2,338,840
|
|
|
12/12/2019
|
+0.18 / +1.83%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.82
|
10.00
|
2,626,140
|
|
|
12/11/2019
|
+0.07 / +0.72%
|
9.65
|
9.94
|
9.60
|
9.82
|
9.75
|
9.82
|
2,656,030
|
|
|
12/10/2019
|
-0.20 / -2.01%
|
9.95
|
9.99
|
9.60
|
9.75
|
9.76
|
9.75
|
1,721,480
|
|
|
12/9/2019
|
-0.04 / -0.40%
|
10.20
|
10.50
|
9.95
|
9.95
|
10.04
|
9.95
|
2,006,280
|
|
|
12/6/2019
|
+0.25 / +2.57%
|
9.74
|
10.00
|
9.40
|
9.99
|
9.61
|
9.99
|
3,130,610
|
|
|
12/5/2019
|
+0.03 / +0.31%
|
9.71
|
9.80
|
9.65
|
9.74
|
9.71
|
9.74
|
1,738,210
|
|
|
12/4/2019
|
+0.01 / +0.10%
|
9.60
|
9.75
|
9.50
|
9.71
|
9.69
|
9.71
|
1,986,430
|
|
|
12/3/2019
|
-0.10 / -1.02%
|
9.75
|
9.90
|
9.50
|
9.70
|
9.81
|
9.70
|
1,468,110
|
|
|
12/2/2019
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.66
|
9.80
|
1,273,600
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.61
|
9.75
|
9.55
|
9.60
|
9.62
|
9.60
|
881,610
|
|
|
11/28/2019
|
-0.05 / -0.52%
|
9.60
|
9.65
|
9.50
|
9.60
|
9.51
|
9.60
|
321,810
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.40
|
9.65
|
9.55
|
9.65
|
1,509,880
|
|
|
11/26/2019
|
+0.15 / +1.58%
|
9.50
|
9.90
|
9.45
|
9.65
|
9.48
|
9.65
|
1,241,900
|
|
|
11/25/2019
|
+0.02 / +0.21%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
9.50
|
929,580
|
|
|
11/22/2019
|
-0.02 / -0.21%
|
9.50
|
9.50
|
8.84
|
9.48
|
9.24
|
9.48
|
230,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|