Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DAN	13.55	13.74	13.275	13.31	-0.02	1,107,806	7,146	11.96	14.60
2024-05-02	Z	DAN	13.56	13.56	13.24	13.32	0.06	1,942,465	7,014	10.00	13.40
2024-05-01	Z	DAN	12.55	13.535	12.55	13.26	0.81	3,593,025	11,936	12.00	14.71
2024-04-30	Z	DAN	12.46	12.59	12.17	12.43	-0.18	2,250,407	8,465	11.96	13.91
2024-04-29	Z	DAN	12.56	12.76	12.555	12.62	0.15	1,336,499	6,505	10.00	14.11
2024-04-26	Z	DAN	12.24	12.51	12.19	12.48	0.235	1,284,626	7,171	5.27	13.00
2024-04-25	Z	DAN	12.40	12.40	11.99	12.24	-0.265	966,335	5,912	10.99	13.00
2024-04-24	Z	DAN	12.40	12.54	12.37	12.50	0.02	1,295,422	9,769	10.00	14.60
2024-04-23	Z	DAN	12.30	12.515	12.30	12.48	0.17	752,947	4,896	10.99	14.60
2024-04-22	Z	DAN	12.28	12.4299	12.15	12.32	0.16	884,499	6,213	10.98	14.60
2024-04-19	Z	DAN	11.90	12.21	11.90	12.15	0.13	1,880,832	6,116	11.11	12.50
2024-04-18	Z	DAN	11.94	12.125	11.825	12.01	0.135	1,601,837	5,792	11.12	12.50
2024-04-17	Z	DAN	11.95	12.09	11.87	11.88	0.01	1,722,967	5,383	10.87	13.84
2024-04-16	Z	DAN	11.78	11.935	11.635	11.87	-0.06	1,461,848	4,460	11.12	12.50
2024-04-15	Z	DAN	12.09	12.125	11.83	11.915	-0.095	1,897,504	5,225	10.16	14.60
2024-04-12	Z	DAN	12.29	12.375	12.00	12.01	-0.43	1,777,833	7,392	12.00	13.28
2024-04-11	Z	DAN	12.31	12.44	12.15	12.44	0.109	780,666	4,404	9.91	14.04
2024-04-10	Z	DAN	12.48	12.51	12.24	12.33	-0.64	1,125,057	6,899	10.98	14.01
2024-04-09	Z	DAN	12.86	12.98	12.765	12.95	0.14	883,133	4,588	11.76	16.01
2024-04-08	Z	DAN	12.72	12.985	12.72	12.81	0.23	903,135	5,694	11.63	14.11
2024-04-05	Z	DAN	12.36	12.64	12.36	12.58	0.16	966,339	5,905	11.11	18.00
2024-04-04	Z	DAN	12.65	12.89	12.405	12.43	-0.015	1,025,820	5,789	11.12	18.00
2024-04-03	Z	DAN	12.28	12.53	12.28	12.45	0.06	955,504	5,304	11.00	13.48
2024-04-02	Z	DAN	12.43	12.465	12.30	12.39	-0.26	1,157,704	5,672	12.14	12.64
2024-04-01	Z	DAN	12.73	12.83	12.60	12.64	-0.06	1,040,292	6,690	12.39	12.89
2024-03-29	Z	DAN	12.73	12.87	12.66	12.70	-0.04	0	0	11.75	13.84
2024-03-28	Z	DAN	12.73	12.87	12.66	12.70	-0.04	1,906,519	4,113	11.75	13.84
2024-03-27	Z	DAN	12.41	12.76	12.3101	12.74	0.485	1,621,289	5,923	12.49	12.90
2024-03-26	Z	DAN	12.42	12.49	12.235	12.26	-0.11	2,687,787	4,858	12.11	13.66
2024-03-25	Z	DAN	12.29	12.40	12.185	12.38	0.12	1,315,791	4,896	11.44	13.66
2024-03-22	Z	DAN	12.46	12.495	12.20	12.26	-0.21	1,192,815	5,693	10.98	18.00
2024-03-21	Z	DAN	12.28	12.49	12.17	12.47	0.325	1,435,765	5,686	11.23	13.66
2024-03-20	Z	DAN	11.88	12.195	11.77	12.14	0.30	1,685,174	6,036	12.13	13.63
2024-03-19	Z	DAN	11.69	11.91	11.66	11.84	0.13	2,659,640	6,258	11.40	13.14
2024-03-18	Z	DAN	11.69	11.95	11.477	11.72	0.10	2,215,676	4,779	10.43	16.90
2024-03-15	Z	DAN	11.59	11.855	11.565	11.62	0.065	2,205,378	6,989	11.57	13.08
2024-03-14	Z	DAN	11.84	11.88	11.42	11.55	-0.39	1,649,757	6,951	10.43	11.78
2024-03-13	Z	DAN	12.18	12.44	11.925	11.94	-0.31	3,054,898	9,465	11.91	13.02
2024-03-12	Z	DAN	12.13	12.25	11.99	12.25	0.065	1,205,679	5,333	10.89	12.27
2024-03-11	Z	DAN	12.18	12.35	12.08	12.18	0.005	1,311,156	5,341	12.03	13.63
2024-03-08	Z	DAN	12.65	12.81	12.15	12.18	-0.33	2,572,350	7,344	12.22	12.44
2024-03-07	Z	DAN	12.42	12.82	12.42	12.51	0.10	2,319,110	5,809	12.21	13.63
2024-03-06	Z	DAN	12.50	12.50	12.26	12.40	0.005	661,701	4,109	12.25	13.60
2024-03-05	Z	DAN	12.32	12.635	12.29	12.39	-0.049	857,056	3,603	10.89	13.60
2024-03-04	Z	DAN	12.70	12.70	12.28	12.44	-0.30	739,190	4,592	11.86	13.70
2024-03-01	Z	DAN	12.52	12.75	12.22	12.7325	0.2325	2,401,679	7,616	11.12	14.08
2024-02-29	Z	DAN	12.20	12.55	12.12	12.50	0.445	2,055,890	6,943	11.10	13.92
2024-02-28	Z	DAN	12.13	12.37	12.11	12.15	-0.145	1,002,344	5,305	11.07	13.99
2024-02-27	Z	DAN	12.41	12.61	12.16	12.30	0.115	1,169,137	6,418	11.08	14.25
2024-02-26	Z	DAN	12.49	12.69	12.11	12.19	-0.44	1,414,315	6,969	11.76	13.31
2024-02-23	Z	DAN	12.49	12.73	12.35	12.63	0.13	1,396,338	6,701	11.26	14.07
2024-02-22	Z	DAN	12.34	12.535	12.23	12.50	0.165	1,610,685	6,396	11.11	14.20
2024-02-21	Z	DAN	12.30	12.525	11.925	12.33	-0.13	1,230,244	5,568	11.26	13.54
2024-02-20	Z	DAN	12.54	12.97	12.18	12.46	-1.06	2,099,146	9,809	11.76	13.57
2024-02-19	Z	DAN	13.57	13.84	13.51	13.52	-0.355	0	0	11.70	15.26
2024-02-16	Z	DAN	13.57	13.84	13.51	13.52	-0.355	1,417,122	6,418	11.70	15.26
2024-02-15	Z	DAN	13.53	13.87	13.46	13.87	0.505	910,488	4,646	12.31	15.19
2024-02-14	Z	DAN	13.53	13.53	13.23	13.35	0.13	844,486	3,828	12.03	14.81
2024-02-13	Z	DAN	13.32	13.405	13.115	13.22	-0.64	1,243,719	5,301	12.12	14.97
2024-02-12	Z	DAN	13.62	14.03	13.62	13.86	0.245	974,954	5,824	12.34	15.42
2024-02-09	Z	DAN	13.51	13.67	13.35	13.62	0.12	964,586	4,995	12.19	15.19
2024-02-08	Z	DAN	13.46	13.53	13.20	13.50	0.03	825,638	4,726	12.71	15.00
2024-02-07	Z	DAN	13.90	13.90	13.44	13.46	-0.39	708,196	3,914	12.18	15.12