Closing price on 4/13/2017
|
|
Open |
6.98 |
High |
7.01 |
Low |
6.92 |
Volume |
347,400 |
Split-adjusted Price |
5.38 |
|
|
DAH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2017
|
-0.03 / -0.43%
|
6.98
|
7.01
|
6.92
|
6.95
|
6.97
|
5.38
|
347,400
|
|
4/12/2017
|
-0.03 / -0.43%
|
7.03
|
7.05
|
6.95
|
6.98
|
7.00
|
5.40
|
356,540
|
|
4/11/2017
|
-0.01 / -0.14%
|
6.96
|
7.05
|
6.96
|
7.01
|
7.01
|
5.42
|
331,010
|
|
4/10/2017
|
+0.02 / +0.29%
|
6.99
|
7.05
|
6.97
|
7.02
|
7.00
|
5.43
|
434,240
|
|
4/7/2017
|
0.00 / 0.00%
|
6.98
|
7.03
|
6.92
|
7.00
|
7.00
|
5.41
|
279,280
|
|
4/5/2017
|
+0.01 / +0.14%
|
6.98
|
7.02
|
6.98
|
7.00
|
7.00
|
5.41
|
347,540
|
|
4/4/2017
|
-0.03 / -0.43%
|
7.02
|
7.03
|
6.96
|
6.99
|
7.00
|
5.41
|
363,540
|
|
4/3/2017
|
+0.02 / +0.29%
|
7.00
|
7.07
|
6.95
|
7.02
|
7.03
|
5.43
|
392,390
|
|
3/31/2017
|
-0.02 / -0.28%
|
6.93
|
7.05
|
6.91
|
7.00
|
7.02
|
5.41
|
332,140
|
|
3/30/2017
|
-0.01 / -0.14%
|
7.03
|
7.05
|
6.92
|
7.02
|
6.98
|
5.43
|
196,840
|
|
3/29/2017
|
+0.03 / +0.43%
|
7.00
|
7.13
|
6.95
|
7.03
|
7.07
|
5.44
|
1,229,210
|
|
3/28/2017
|
-0.03 / -0.43%
|
7.03
|
7.03
|
6.93
|
7.00
|
6.99
|
5.41
|
257,620
|
|
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
|
|
|