|
Closing price on 8/3/2017
|
|
| Open |
5.70 |
| High |
5.74 |
| Low |
5.52 |
| Volume |
497,380 |
| Split-adjusted Price |
4.35 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-0.08 / -1.40%
|
5.70
|
5.74
|
5.52
|
5.62
|
5.63
|
4.35
|
497,380
|
|
|
8/2/2017
|
-0.17 / -2.90%
|
5.87
|
5.87
|
5.50
|
5.70
|
5.63
|
4.41
|
1,138,990
|
|
|
8/1/2017
|
-0.01 / -0.17%
|
5.81
|
5.96
|
5.80
|
5.87
|
5.85
|
4.54
|
507,180
|
|
|
7/31/2017
|
-0.17 / -2.81%
|
6.16
|
6.16
|
5.86
|
5.88
|
5.95
|
4.55
|
686,230
|
|
|
7/28/2017
|
0.00 / 0.00%
|
6.06
|
6.19
|
5.99
|
6.05
|
6.04
|
4.68
|
931,340
|
|
|
7/27/2017
|
-0.25 / -3.97%
|
6.30
|
6.40
|
6.00
|
6.05
|
6.09
|
4.68
|
785,830
|
|
|
7/26/2017
|
+0.34 / +5.70%
|
5.95
|
6.37
|
5.95
|
6.30
|
6.26
|
4.87
|
1,400,330
|
|
|
7/25/2017
|
-0.44 / -6.88%
|
6.21
|
6.30
|
5.96
|
5.96
|
6.03
|
4.61
|
765,080
|
|
|
7/24/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
4.95
|
172,250
|
|
|
7/21/2017
|
-0.11 / -1.66%
|
6.70
|
6.85
|
6.40
|
6.50
|
6.62
|
5.03
|
1,332,280
|
|
|
7/20/2017
|
+0.20 / +3.12%
|
6.48
|
6.61
|
6.41
|
6.61
|
6.53
|
5.11
|
3,079,510
|
|
|
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
|
|
|