|
|
Closing price on 7/17/2020
|
|
| Open |
8.58 |
| High |
9.86 |
| Low |
8.58 |
| Volume |
11,365,450 |
| Split-adjusted Price |
9.86 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.64 / +6.94%
|
8.58
|
9.86
|
8.58
|
9.86
|
8.89
|
9.86
|
11,365,450
|
|
|
7/16/2020
|
-0.69 / -6.96%
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
2,484,480
|
|
|
7/15/2020
|
-0.74 / -6.95%
|
9.91
|
10.25
|
9.91
|
9.91
|
9.91
|
9.91
|
675,330
|
|
|
7/14/2020
|
-0.80 / -6.99%
|
11.45
|
11.60
|
10.65
|
10.65
|
10.68
|
10.65
|
875,230
|
|
|
7/13/2020
|
+0.45 / +4.09%
|
10.25
|
11.75
|
10.25
|
11.45
|
10.40
|
11.45
|
2,748,170
|
|
|
7/10/2020
|
-0.80 / -6.78%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.06
|
11.00
|
4,331,000
|
|
|
7/9/2020
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
114,760
|
|
|
7/8/2020
|
-0.95 / -6.99%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
694,070
|
|
|
7/7/2020
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,211,490
|
|
|
7/6/2020
|
-1.05 / -6.71%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8,470
|
|
|
7/3/2020
|
-1.15 / -6.85%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
16,990
|
|
|
7/2/2020
|
-1.25 / -6.93%
|
17.50
|
18.10
|
16.80
|
16.80
|
17.39
|
16.80
|
1,186,750
|
|
|
7/1/2020
|
+1.15 / +6.80%
|
17.30
|
18.05
|
16.95
|
18.05
|
17.71
|
18.05
|
2,198,620
|
|
|
6/30/2020
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.80
|
16.90
|
16.49
|
16.90
|
3,162,130
|
|
|
6/29/2020
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.70
|
15.80
|
15.76
|
15.80
|
333,930
|
|
|
6/26/2020
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.78
|
15.90
|
705,050
|
|
|
6/25/2020
|
-0.10 / -0.64%
|
15.75
|
15.80
|
15.55
|
15.60
|
15.69
|
15.60
|
369,820
|
|
|
6/24/2020
|
+0.20 / +1.29%
|
15.50
|
15.75
|
15.50
|
15.70
|
15.63
|
15.70
|
562,230
|
|
|
6/23/2020
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.52
|
15.50
|
493,310
|
|
|
6/22/2020
|
-0.20 / -1.27%
|
15.75
|
15.80
|
15.55
|
15.60
|
15.64
|
15.60
|
1,287,050
|
|
|
6/19/2020
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.65
|
15.80
|
1,143,190
|
|
|
6/18/2020
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.15
|
15.50
|
15.37
|
15.50
|
612,200
|
|
|
6/17/2020
|
-0.50 / -3.13%
|
15.90
|
16.05
|
15.50
|
15.50
|
15.63
|
15.50
|
459,120
|
|
|
6/16/2020
|
+0.30 / +1.91%
|
15.85
|
16.30
|
15.70
|
16.00
|
16.04
|
16.00
|
1,100,770
|
|
|
6/15/2020
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.30
|
15.70
|
15.06
|
15.70
|
2,264,170
|
|
|
6/12/2020
|
+0.70 / +5.00%
|
14.00
|
14.80
|
13.85
|
14.70
|
14.34
|
14.70
|
1,113,130
|
|
|
6/11/2020
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.86
|
14.00
|
1,538,830
|
|
|
6/10/2020
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.93
|
13.10
|
1,816,330
|
|
|
6/9/2020
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.15
|
12.25
|
12.23
|
12.25
|
218,820
|
|
|
6/8/2020
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.26
|
12.20
|
260,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|