|
Closing price on 12/28/2016
|
|
| Open |
7.18 |
| High |
7.30 |
| Low |
7.02 |
| Volume |
415,220 |
| Split-adjusted Price |
5.45 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2016
|
-0.13 / -1.81%
|
7.18
|
7.30
|
7.02
|
7.05
|
7.09
|
5.45
|
415,220
|
|
|
12/27/2016
|
+0.26 / +3.76%
|
6.92
|
7.40
|
6.92
|
7.18
|
7.30
|
5.55
|
949,550
|
|
|
12/26/2016
|
-0.08 / -1.14%
|
7.00
|
7.10
|
6.82
|
6.92
|
7.00
|
5.35
|
486,050
|
|
|
12/23/2016
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.65
|
7.00
|
7.27
|
5.41
|
433,200
|
|
|
12/22/2016
|
-0.36 / -4.89%
|
6.85
|
7.49
|
6.85
|
7.00
|
6.88
|
5.41
|
743,870
|
|
|
12/21/2016
|
-0.55 / -6.95%
|
7.36
|
7.36
|
7.36
|
7.36
|
7.36
|
5.69
|
114,710
|
|
|
12/20/2016
|
-0.59 / -6.94%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
6.12
|
79,670
|
|
|
12/19/2016
|
-0.63 / -6.90%
|
9.13
|
9.13
|
8.50
|
8.50
|
8.51
|
6.57
|
1,850,830
|
|
|
12/16/2016
|
+0.59 / +6.91%
|
8.55
|
9.13
|
8.40
|
9.13
|
8.89
|
7.06
|
5,744,640
|
|
|
12/15/2016
|
+0.55 / +6.88%
|
8.00
|
8.54
|
7.70
|
8.54
|
8.31
|
6.61
|
7,027,170
|
|
|
12/14/2016
|
+0.52 / +6.96%
|
7.46
|
7.99
|
7.45
|
7.99
|
7.74
|
6.18
|
3,316,310
|
|
|
12/13/2016
|
-0.03 / -0.40%
|
7.54
|
7.54
|
7.40
|
7.47
|
7.48
|
5.78
|
326,290
|
|
|
12/12/2016
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.30
|
7.50
|
7.49
|
5.80
|
412,040
|
|
|
12/9/2016
|
0.00 / 0.00%
|
7.40
|
7.52
|
7.30
|
7.50
|
7.51
|
5.80
|
425,380
|
|
|
12/8/2016
|
0.00 / 0.00%
|
7.40
|
7.55
|
7.30
|
7.50
|
7.52
|
5.80
|
544,030
|
|
|
12/7/2016
|
0.00 / 0.00%
|
7.40
|
7.54
|
7.30
|
7.50
|
7.52
|
5.80
|
887,650
|
|
|
12/6/2016
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.40
|
7.50
|
7.53
|
5.80
|
511,240
|
|
|
12/5/2016
|
0.00 / 0.00%
|
7.40
|
7.59
|
7.30
|
7.50
|
7.54
|
5.80
|
650,580
|
|
|
12/2/2016
|
0.00 / 0.00%
|
7.40
|
7.57
|
7.35
|
7.50
|
7.52
|
5.80
|
760,740
|
|
|
12/1/2016
|
+0.25 / +3.45%
|
7.20
|
7.52
|
7.11
|
7.50
|
7.45
|
5.80
|
688,230
|
|
|
11/30/2016
|
+0.05 / +0.69%
|
7.15
|
7.60
|
7.01
|
7.25
|
7.38
|
5.61
|
861,460
|
|
|
11/29/2016
|
+0.28 / +4.05%
|
6.92
|
7.25
|
6.90
|
7.20
|
7.12
|
5.57
|
809,070
|
|
|
11/28/2016
|
-0.22 / -3.08%
|
7.00
|
7.15
|
6.92
|
6.92
|
7.08
|
5.35
|
225,520
|
|
|
11/25/2016
|
-0.07 / -0.97%
|
7.25
|
7.25
|
7.10
|
7.14
|
7.17
|
5.52
|
391,270
|
|
|
11/24/2016
|
-0.07 / -0.96%
|
7.21
|
7.37
|
7.11
|
7.21
|
7.29
|
5.58
|
524,590
|
|
|
11/23/2016
|
-0.02 / -0.27%
|
7.21
|
7.34
|
7.21
|
7.28
|
7.30
|
5.63
|
347,240
|
|
|
11/22/2016
|
+0.10 / +1.39%
|
7.22
|
7.49
|
7.20
|
7.30
|
7.35
|
5.65
|
126,990
|
|
|
11/21/2016
|
-0.28 / -3.74%
|
7.40
|
7.48
|
7.20
|
7.20
|
7.33
|
5.57
|
853,320
|
|
|
11/18/2016
|
-0.02 / -0.27%
|
7.00
|
7.55
|
7.00
|
7.48
|
7.41
|
5.79
|
206,160
|
|
|
11/17/2016
|
+0.39 / +5.49%
|
7.11
|
7.50
|
7.02
|
7.50
|
7.33
|
5.80
|
151,350
|
|
|