|
Closing price on 3/27/2017
|
|
| Open |
7.03 |
| High |
7.03 |
| Low |
6.86 |
| Volume |
315,630 |
| Split-adjusted Price |
5.44 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
0.00 / 0.00%
|
7.03
|
7.03
|
6.86
|
7.03
|
6.98
|
5.44
|
315,630
|
|
|
3/24/2017
|
-0.02 / -0.28%
|
7.05
|
7.05
|
6.97
|
7.03
|
7.02
|
5.44
|
195,810
|
|
|
3/23/2017
|
+0.03 / +0.43%
|
7.02
|
7.11
|
6.96
|
7.05
|
7.07
|
5.45
|
719,690
|
|
|
3/22/2017
|
-0.01 / -0.14%
|
7.03
|
7.03
|
6.96
|
7.02
|
7.00
|
5.43
|
372,560
|
|
|
3/21/2017
|
+0.04 / +0.57%
|
7.00
|
7.14
|
6.94
|
7.03
|
7.09
|
5.44
|
764,490
|
|
|
3/20/2017
|
-0.04 / -0.57%
|
7.00
|
7.10
|
6.95
|
6.99
|
7.01
|
5.41
|
200,490
|
|
|
3/17/2017
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.03
|
7.03
|
5.44
|
214,620
|
|
|
3/16/2017
|
+0.01 / +0.14%
|
7.02
|
7.16
|
6.91
|
7.03
|
7.10
|
5.44
|
883,580
|
|
|
3/15/2017
|
-0.02 / -0.28%
|
7.04
|
7.04
|
6.91
|
7.02
|
6.99
|
5.43
|
696,840
|
|
|
3/14/2017
|
+0.07 / +1.00%
|
6.97
|
7.04
|
6.85
|
7.04
|
6.97
|
5.45
|
281,790
|
|
|
3/13/2017
|
-0.03 / -0.43%
|
7.00
|
7.04
|
6.95
|
6.97
|
6.99
|
5.39
|
624,030
|
|
|
3/10/2017
|
+0.04 / +0.57%
|
6.96
|
7.00
|
6.95
|
7.00
|
6.99
|
5.41
|
485,840
|
|
|
3/9/2017
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.95
|
6.96
|
6.98
|
5.38
|
647,400
|
|
|
3/8/2017
|
-0.04 / -0.57%
|
7.04
|
7.04
|
6.90
|
7.00
|
6.99
|
5.41
|
701,640
|
|
|
3/7/2017
|
-0.04 / -0.56%
|
7.00
|
7.09
|
6.80
|
7.04
|
6.97
|
5.45
|
721,500
|
|
|
3/6/2017
|
-0.03 / -0.42%
|
7.11
|
7.13
|
7.00
|
7.08
|
7.06
|
5.48
|
268,240
|
|
|
3/3/2017
|
+0.02 / +0.28%
|
7.09
|
7.17
|
6.95
|
7.11
|
7.11
|
5.50
|
808,910
|
|
|
3/2/2017
|
+0.08 / +1.14%
|
7.01
|
7.42
|
6.95
|
7.09
|
7.26
|
5.48
|
3,028,310
|
|
|
3/1/2017
|
-0.01 / -0.14%
|
7.02
|
7.02
|
6.91
|
7.01
|
6.99
|
5.42
|
245,210
|
|
|
2/28/2017
|
0.00 / 0.00%
|
7.02
|
7.08
|
6.96
|
7.02
|
7.00
|
5.43
|
347,620
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.02
|
7.02
|
6.95
|
7.02
|
7.00
|
5.43
|
235,430
|
|
|
2/24/2017
|
-0.02 / -0.28%
|
7.04
|
7.04
|
6.95
|
7.02
|
7.00
|
5.43
|
316,920
|
|
|
2/23/2017
|
+0.02 / +0.28%
|
7.08
|
7.08
|
6.97
|
7.04
|
7.03
|
5.45
|
382,370
|
|
|
2/22/2017
|
+0.02 / +0.29%
|
7.00
|
7.09
|
6.97
|
7.02
|
7.06
|
5.43
|
551,480
|
|
|
2/21/2017
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.96
|
7.00
|
6.99
|
5.41
|
302,940
|
|
|
2/20/2017
|
-0.14 / -1.96%
|
7.08
|
7.09
|
6.97
|
7.00
|
7.01
|
5.41
|
497,320
|
|
|
2/17/2017
|
-0.02 / -0.28%
|
7.16
|
7.16
|
6.95
|
7.14
|
7.09
|
5.52
|
228,880
|
|
|
2/16/2017
|
-0.04 / -0.56%
|
7.20
|
7.20
|
6.95
|
7.16
|
7.13
|
5.54
|
281,160
|
|
|
2/15/2017
|
0.00 / 0.00%
|
7.20
|
7.26
|
6.70
|
7.20
|
6.95
|
5.57
|
1,896,640
|
|
|
2/14/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.15
|
7.20
|
7.20
|
5.57
|
633,750
|
|
|