|
Closing price on 4/27/2017
|
|
| Open |
7.30 |
| High |
7.55 |
| Low |
7.28 |
| Volume |
3,563,780 |
| Split-adjusted Price |
5.83 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.19 / +2.59%
|
7.30
|
7.55
|
7.28
|
7.54
|
7.43
|
5.83
|
3,563,780
|
|
|
4/26/2017
|
-0.04 / -0.54%
|
7.39
|
7.40
|
7.30
|
7.35
|
7.35
|
5.68
|
1,316,290
|
|
|
4/25/2017
|
-0.01 / -0.14%
|
7.40
|
7.51
|
7.37
|
7.39
|
7.44
|
5.72
|
2,650,900
|
|
|
4/24/2017
|
+0.34 / +4.82%
|
7.07
|
7.44
|
7.04
|
7.40
|
7.28
|
5.72
|
4,120,870
|
|
|
4/21/2017
|
+0.03 / +0.43%
|
7.04
|
7.08
|
7.00
|
7.06
|
7.05
|
5.46
|
947,940
|
|
|
4/20/2017
|
+0.04 / +0.57%
|
7.00
|
7.05
|
6.98
|
7.03
|
7.01
|
5.44
|
765,630
|
|
|
4/19/2017
|
-0.01 / -0.14%
|
7.02
|
7.04
|
6.96
|
6.99
|
7.00
|
5.41
|
523,680
|
|
|
4/18/2017
|
+0.02 / +0.29%
|
6.97
|
7.08
|
6.91
|
7.00
|
7.02
|
5.41
|
989,710
|
|
|
4/17/2017
|
+0.02 / +0.29%
|
6.96
|
7.04
|
6.91
|
6.98
|
7.00
|
5.40
|
292,320
|
|
|
4/14/2017
|
+0.01 / +0.14%
|
6.96
|
6.99
|
6.92
|
6.96
|
6.95
|
5.38
|
419,470
|
|
|
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
|
|
|