|
Closing price on 5/2/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
534,640 |
| Split-adjusted Price |
8.09 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.51 / -5.93%
|
8.30
|
8.30
|
8.00
|
8.09
|
8.13
|
8.09
|
534,640
|
|
|
4/26/2019
|
-0.08 / -0.92%
|
8.75
|
8.75
|
8.30
|
8.60
|
8.58
|
8.60
|
97,800
|
|
|
4/25/2019
|
-0.27 / -3.02%
|
8.90
|
8.93
|
8.33
|
8.68
|
8.38
|
8.68
|
496,310
|
|
|
4/24/2019
|
+0.15 / +1.70%
|
8.78
|
9.07
|
8.52
|
8.95
|
8.88
|
8.95
|
317,230
|
|
|
4/23/2019
|
+0.48 / +5.77%
|
8.32
|
8.90
|
8.31
|
8.80
|
8.69
|
8.80
|
719,930
|
|
|
4/22/2019
|
+0.54 / +6.94%
|
7.85
|
8.32
|
7.78
|
8.32
|
8.04
|
8.32
|
1,900,590
|
|
|
4/19/2019
|
+0.08 / +1.04%
|
7.72
|
7.99
|
7.68
|
7.78
|
7.78
|
7.78
|
98,900
|
|
|
4/18/2019
|
+0.12 / +1.58%
|
7.56
|
7.70
|
7.56
|
7.70
|
7.60
|
7.70
|
186,510
|
|
|
4/17/2019
|
+0.07 / +0.93%
|
7.52
|
7.60
|
7.50
|
7.58
|
7.55
|
7.58
|
217,990
|
|
|
4/16/2019
|
+0.01 / +0.13%
|
7.51
|
7.51
|
7.45
|
7.51
|
7.48
|
7.51
|
130,680
|
|
|
4/12/2019
|
-0.02 / -0.27%
|
7.52
|
7.55
|
7.49
|
7.50
|
7.51
|
7.50
|
111,440
|
|
|
4/11/2019
|
+0.04 / +0.53%
|
7.50
|
7.60
|
7.48
|
7.52
|
7.49
|
7.52
|
116,810
|
|
|
4/10/2019
|
-0.10 / -1.32%
|
7.56
|
7.56
|
7.48
|
7.48
|
7.50
|
7.48
|
195,410
|
|
|
4/9/2019
|
-0.05 / -0.66%
|
7.63
|
7.65
|
7.45
|
7.58
|
7.52
|
7.58
|
92,930
|
|
|
4/8/2019
|
+0.09 / +1.19%
|
7.52
|
7.72
|
7.52
|
7.63
|
7.59
|
7.63
|
176,920
|
|
|
4/5/2019
|
+0.09 / +1.21%
|
7.45
|
7.60
|
7.40
|
7.54
|
7.52
|
7.54
|
184,420
|
|
|
4/4/2019
|
-0.25 / -3.25%
|
7.66
|
7.89
|
7.45
|
7.45
|
7.69
|
7.45
|
347,880
|
|
|
4/3/2019
|
+0.10 / +1.32%
|
7.55
|
7.79
|
7.50
|
7.70
|
7.61
|
7.70
|
369,390
|
|
|
4/2/2019
|
-0.26 / -3.31%
|
7.40
|
7.60
|
7.31
|
7.60
|
7.38
|
7.60
|
480,890
|
|
|
4/1/2019
|
-0.59 / -6.98%
|
7.90
|
8.45
|
7.86
|
7.86
|
7.87
|
7.86
|
338,540
|
|
|
3/29/2019
|
+0.24 / +2.92%
|
8.18
|
8.61
|
7.98
|
8.45
|
8.34
|
8.45
|
767,530
|
|
|
3/28/2019
|
+0.49 / +6.35%
|
7.80
|
8.26
|
7.70
|
8.21
|
8.04
|
8.21
|
1,029,790
|
|
|
3/27/2019
|
+0.50 / +6.93%
|
7.22
|
7.72
|
7.18
|
7.72
|
7.51
|
7.72
|
1,127,050
|
|
|
3/26/2019
|
+0.11 / +1.55%
|
7.11
|
7.22
|
7.11
|
7.22
|
7.17
|
7.22
|
474,660
|
|
|
3/25/2019
|
+0.06 / +0.85%
|
7.06
|
7.15
|
7.04
|
7.11
|
7.08
|
7.11
|
454,590
|
|
|
3/22/2019
|
-0.15 / -2.08%
|
7.15
|
7.18
|
7.03
|
7.05
|
7.06
|
7.05
|
179,540
|
|
|
3/21/2019
|
+0.08 / +1.12%
|
7.10
|
7.22
|
7.10
|
7.20
|
7.18
|
7.20
|
233,670
|
|
|
3/20/2019
|
-0.03 / -0.42%
|
7.00
|
7.12
|
7.00
|
7.12
|
7.02
|
7.12
|
496,230
|
|
|
3/19/2019
|
-0.13 / -1.79%
|
7.33
|
7.33
|
7.00
|
7.15
|
7.08
|
7.15
|
103,600
|
|
|
3/18/2019
|
+0.02 / +0.28%
|
7.28
|
7.60
|
6.90
|
7.28
|
7.17
|
7.28
|
159,380
|
|
|