|
Closing price on 4/17/2020
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
161,940 |
| Split-adjusted Price |
9.70 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.68
|
9.70
|
161,940
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.68
|
9.70
|
264,910
|
|
|
4/15/2020
|
-0.25 / -2.51%
|
9.80
|
9.95
|
9.60
|
9.70
|
9.89
|
9.70
|
400,300
|
|
|
4/14/2020
|
-0.05 / -0.50%
|
9.80
|
9.95
|
9.35
|
9.95
|
9.80
|
9.95
|
473,440
|
|
|
4/13/2020
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.49
|
10.00
|
76,990
|
|
|
4/10/2020
|
+0.12 / +1.25%
|
9.50
|
9.70
|
9.25
|
9.70
|
9.38
|
9.70
|
135,710
|
|
|
4/9/2020
|
-0.12 / -1.24%
|
9.70
|
9.70
|
9.25
|
9.58
|
9.49
|
9.58
|
337,410
|
|
|
4/8/2020
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.62
|
9.70
|
148,800
|
|
|
4/7/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.50
|
9.80
|
96,640
|
|
|
4/6/2020
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.14
|
10.00
|
9.55
|
10.00
|
876,210
|
|
|
4/3/2020
|
-0.04 / -0.41%
|
10.00
|
10.00
|
9.16
|
9.80
|
9.46
|
9.80
|
1,131,180
|
|
|
4/1/2020
|
+0.64 / +6.96%
|
9.18
|
9.84
|
8.56
|
9.84
|
9.14
|
9.84
|
989,430
|
|
|
3/31/2020
|
+0.20 / +2.22%
|
8.98
|
9.20
|
8.37
|
9.20
|
8.86
|
9.20
|
79,080
|
|
|
3/30/2020
|
-0.26 / -2.81%
|
9.20
|
9.20
|
8.62
|
9.00
|
8.98
|
9.00
|
165,910
|
|
|
3/27/2020
|
+0.56 / +6.44%
|
8.58
|
9.28
|
8.15
|
9.26
|
8.50
|
9.26
|
1,907,810
|
|
|
3/26/2020
|
+0.51 / +6.23%
|
8.20
|
8.70
|
7.80
|
8.70
|
8.00
|
8.70
|
494,000
|
|
|
3/25/2020
|
+0.30 / +3.80%
|
7.65
|
8.20
|
7.65
|
8.19
|
7.90
|
8.19
|
84,170
|
|
|
3/24/2020
|
-0.29 / -3.55%
|
8.00
|
8.00
|
7.61
|
7.89
|
7.77
|
7.89
|
81,560
|
|
|
3/23/2020
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.61
|
8.18
|
7.81
|
8.18
|
130,170
|
|
|
3/20/2020
|
-0.18 / -2.15%
|
8.36
|
8.40
|
7.80
|
8.18
|
8.25
|
8.18
|
1,317,180
|
|
|
3/19/2020
|
-0.01 / -0.12%
|
8.37
|
8.37
|
7.79
|
8.36
|
8.02
|
8.36
|
870,490
|
|
|
3/18/2020
|
-0.03 / -0.36%
|
8.40
|
8.40
|
7.95
|
8.37
|
8.32
|
8.37
|
116,310
|
|
|
3/17/2020
|
-0.06 / -0.71%
|
8.43
|
8.43
|
7.90
|
8.40
|
8.01
|
8.40
|
130,530
|
|
|
3/16/2020
|
-0.02 / -0.24%
|
8.30
|
8.80
|
7.89
|
8.46
|
8.04
|
8.46
|
158,260
|
|
|
3/13/2020
|
-0.02 / -0.24%
|
7.91
|
8.50
|
7.91
|
8.48
|
7.99
|
8.48
|
137,650
|
|
|
3/12/2020
|
0.00 / 0.00%
|
7.91
|
8.50
|
7.91
|
8.50
|
8.25
|
8.50
|
638,680
|
|
|
3/11/2020
|
-0.35 / -3.95%
|
8.75
|
8.75
|
8.24
|
8.50
|
8.50
|
8.50
|
1,995,630
|
|
|
3/10/2020
|
+0.25 / +2.91%
|
8.22
|
8.85
|
8.22
|
8.85
|
8.59
|
8.85
|
106,930
|
|
|
3/9/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.21
|
8.60
|
75,750
|
|
|
3/6/2020
|
-0.10 / -1.14%
|
8.80
|
8.89
|
8.60
|
8.70
|
8.80
|
8.70
|
528,980
|
|
|