|
Closing price on 7/19/2017
|
|
| Open |
6.43 |
| High |
6.48 |
| Low |
6.40 |
| Volume |
332,520 |
| Split-adjusted Price |
4.96 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.05 / -0.77%
|
6.43
|
6.48
|
6.40
|
6.41
|
6.45
|
4.96
|
332,520
|
|
|
7/18/2017
|
+0.06 / +0.94%
|
6.39
|
6.46
|
6.38
|
6.46
|
6.41
|
5.00
|
286,670
|
|
|
7/17/2017
|
-0.08 / -1.23%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
4.95
|
455,960
|
|
|
7/14/2017
|
+0.02 / +0.31%
|
6.47
|
6.48
|
6.41
|
6.48
|
6.44
|
5.01
|
228,980
|
|
|
7/13/2017
|
-0.04 / -0.62%
|
6.46
|
6.50
|
6.42
|
6.46
|
6.45
|
5.00
|
384,890
|
|
|
7/12/2017
|
+0.02 / +0.31%
|
6.49
|
6.50
|
6.43
|
6.50
|
6.46
|
5.03
|
377,660
|
|
|
7/11/2017
|
-0.02 / -0.31%
|
6.50
|
6.55
|
6.45
|
6.48
|
6.47
|
5.01
|
449,360
|
|
|
7/10/2017
|
-0.04 / -0.61%
|
6.54
|
6.57
|
6.41
|
6.50
|
6.50
|
5.03
|
390,660
|
|
|
7/7/2017
|
+0.01 / +0.15%
|
6.53
|
6.54
|
6.51
|
6.54
|
6.53
|
5.06
|
264,750
|
|
|
7/6/2017
|
+0.05 / +0.77%
|
6.49
|
6.53
|
6.48
|
6.53
|
6.52
|
5.05
|
148,710
|
|
|
7/5/2017
|
0.00 / 0.00%
|
6.44
|
6.60
|
6.43
|
6.48
|
6.51
|
5.01
|
371,870
|
|
|
7/4/2017
|
0.00 / 0.00%
|
6.46
|
6.50
|
6.46
|
6.48
|
6.48
|
5.01
|
307,630
|
|
|
7/3/2017
|
+0.04 / +0.62%
|
6.45
|
6.50
|
6.42
|
6.48
|
6.47
|
5.01
|
335,010
|
|
|
6/30/2017
|
-0.02 / -0.31%
|
6.46
|
6.48
|
6.33
|
6.44
|
6.46
|
4.98
|
189,310
|
|
|
6/29/2017
|
-0.11 / -1.67%
|
6.46
|
6.50
|
6.32
|
6.46
|
6.48
|
5.00
|
235,180
|
|
|
6/28/2017
|
+0.29 / +4.62%
|
6.30
|
6.62
|
6.30
|
6.57
|
6.49
|
5.08
|
917,000
|
|
|
6/27/2017
|
-0.23 / -3.53%
|
6.57
|
6.57
|
6.26
|
6.28
|
6.34
|
4.86
|
773,060
|
|
|
6/26/2017
|
-0.20 / -2.98%
|
6.71
|
6.72
|
6.50
|
6.51
|
6.65
|
5.04
|
959,390
|
|
|
6/23/2017
|
+0.01 / +0.15%
|
6.70
|
6.74
|
6.70
|
6.71
|
6.72
|
5.19
|
556,990
|
|
|
6/22/2017
|
+0.18 / +2.76%
|
6.52
|
6.94
|
6.50
|
6.70
|
6.71
|
5.18
|
3,892,290
|
|
|
6/21/2017
|
-0.02 / -0.31%
|
6.60
|
6.60
|
6.40
|
6.52
|
6.53
|
5.04
|
221,950
|
|
|
6/20/2017
|
-0.01 / -0.15%
|
6.69
|
6.69
|
6.51
|
6.54
|
6.62
|
5.06
|
141,910
|
|
|
6/19/2017
|
-0.20 / -2.96%
|
6.52
|
6.79
|
6.52
|
6.55
|
6.73
|
5.07
|
115,340
|
|
|
6/16/2017
|
-0.02 / -0.30%
|
6.79
|
6.79
|
6.70
|
6.75
|
6.77
|
5.22
|
110,950
|
|
|
6/15/2017
|
+0.07 / +1.04%
|
6.79
|
6.79
|
6.77
|
6.77
|
6.78
|
5.24
|
128,240
|
|
|
6/14/2017
|
-0.12 / -1.76%
|
6.89
|
6.89
|
6.70
|
6.70
|
6.78
|
5.18
|
117,200
|
|
|
6/13/2017
|
0.00 / 0.00%
|
6.80
|
6.87
|
6.80
|
6.82
|
6.83
|
5.27
|
104,580
|
|
|
6/12/2017
|
+0.09 / +1.34%
|
6.88
|
6.88
|
6.80
|
6.82
|
6.83
|
5.27
|
136,660
|
|
|
6/9/2017
|
+0.13 / +1.97%
|
6.60
|
6.75
|
6.60
|
6.73
|
6.69
|
5.21
|
114,230
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.55
|
6.60
|
6.61
|
5.10
|
128,300
|
|
|