|
Closing price on 10/1/2019
|
|
| Open |
9.85 |
| High |
9.95 |
| Low |
9.60 |
| Volume |
94,900 |
| Split-adjusted Price |
9.70 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.13 / -1.32%
|
9.85
|
9.95
|
9.60
|
9.70
|
9.78
|
9.70
|
94,900
|
|
|
9/30/2019
|
-0.22 / -2.19%
|
10.00
|
10.05
|
9.83
|
9.83
|
9.90
|
9.83
|
96,780
|
|
|
9/27/2019
|
-0.10 / -0.99%
|
10.10
|
10.25
|
9.95
|
10.05
|
10.01
|
10.05
|
122,350
|
|
|
9/26/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.04
|
10.15
|
149,140
|
|
|
9/25/2019
|
+0.40 / +4.08%
|
9.85
|
10.30
|
9.80
|
10.20
|
10.02
|
10.20
|
275,340
|
|
|
9/24/2019
|
-0.13 / -1.31%
|
9.93
|
9.93
|
9.50
|
9.80
|
9.74
|
9.80
|
123,500
|
|
|
9/23/2019
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.80
|
9.93
|
9.94
|
9.93
|
172,120
|
|
|
9/20/2019
|
+0.18 / +1.84%
|
9.80
|
9.99
|
9.70
|
9.98
|
9.86
|
9.98
|
117,250
|
|
|
9/19/2019
|
-0.20 / -2.00%
|
9.95
|
9.99
|
9.80
|
9.80
|
9.93
|
9.80
|
96,580
|
|
|
9/18/2019
|
+0.13 / +1.32%
|
10.00
|
10.00
|
9.85
|
10.00
|
9.94
|
10.00
|
122,940
|
|
|
9/17/2019
|
-0.13 / -1.30%
|
10.05
|
10.05
|
9.80
|
9.87
|
9.92
|
9.87
|
357,300
|
|
|
9/16/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
1,271,220
|
|
|
9/13/2019
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.98
|
10.10
|
10.04
|
10.10
|
116,050
|
|
|
9/12/2019
|
+0.15 / +1.50%
|
10.10
|
10.30
|
9.96
|
10.15
|
10.15
|
10.15
|
164,930
|
|
|
9/11/2019
|
-0.05 / -0.50%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.02
|
10.00
|
74,370
|
|
|
9/10/2019
|
0.00 / 0.00%
|
9.99
|
10.10
|
9.95
|
10.05
|
9.99
|
10.05
|
103,200
|
|
|
9/9/2019
|
-0.25 / -2.43%
|
10.10
|
10.30
|
10.00
|
10.05
|
10.07
|
10.05
|
129,540
|
|
|
9/6/2019
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.20
|
10.30
|
10.35
|
10.30
|
472,030
|
|
|
9/5/2019
|
+0.35 / +3.47%
|
10.05
|
10.55
|
9.95
|
10.45
|
10.30
|
10.45
|
260,460
|
|
|
9/4/2019
|
+0.10 / +1.00%
|
9.99
|
10.10
|
9.45
|
10.10
|
9.66
|
10.10
|
339,680
|
|
|
9/3/2019
|
-0.40 / -3.85%
|
10.00
|
10.35
|
9.80
|
10.00
|
9.96
|
10.00
|
226,430
|
|
|
8/30/2019
|
-0.45 / -4.15%
|
10.30
|
10.85
|
10.10
|
10.40
|
10.17
|
10.40
|
390,680
|
|
|
8/29/2019
|
-0.80 / -6.87%
|
11.50
|
11.60
|
10.85
|
10.85
|
10.86
|
10.85
|
449,660
|
|
|
8/28/2019
|
+0.65 / +5.91%
|
11.05
|
11.75
|
10.80
|
11.65
|
11.35
|
11.65
|
597,160
|
|
|
8/27/2019
|
-0.30 / -2.65%
|
11.00
|
11.45
|
10.55
|
11.00
|
10.71
|
11.00
|
953,430
|
|
|
8/26/2019
|
-0.70 / -5.83%
|
11.20
|
11.55
|
11.20
|
11.30
|
11.21
|
11.30
|
1,983,480
|
|
|
8/23/2019
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,064,260
|
|
|
8/22/2019
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
537,980
|
|
|
8/21/2019
|
-1.00 / -6.73%
|
13.85
|
14.50
|
13.85
|
13.85
|
13.86
|
13.85
|
234,500
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.95
|
15.50
|
13.85
|
14.85
|
14.67
|
14.85
|
1,092,730
|
|
|