|
Closing price on 2/6/2014
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
20,470 |
| Split-adjusted Price |
2.37 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
2.37
|
20,470
|
|
|
1/27/2014
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
2.30
|
23,100
|
|
|
1/24/2014
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
2.28
|
49,360
|
|
|
1/23/2014
|
+0.30 / +2.97%
|
10.40
|
10.80
|
10.10
|
10.40
|
10.40
|
2.18
|
67,240
|
|
|
1/22/2014
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.50
|
10.10
|
10.10
|
2.11
|
103,940
|
|
|
1/21/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.80
|
9.60
|
9.60
|
2.01
|
110,840
|
|
|
1/20/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.88
|
2,000
|
|
|
1/17/2014
|
-0.50 / -5.32%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.86
|
5,880
|
|
|
1/16/2014
|
+0.40 / +4.44%
|
8.80
|
9.40
|
8.50
|
9.40
|
9.40
|
1.97
|
10,030
|
|
|
1/15/2014
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.88
|
920
|
|
|
1/14/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.93
|
250
|
|
|
1/13/2014
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
1.93
|
1,010
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.86
|
2,020
|
|
|
1/9/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
1.86
|
17,610
|
|
|
1/8/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.91
|
9,150
|
|
|
1/7/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
1.88
|
24,410
|
|
|
1/6/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
1.84
|
8,230
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.82
|
8,350
|
|
|
1/2/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.82
|
1,070
|
|
|
12/31/2013
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
1.82
|
1,500
|
|
|
12/30/2013
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
1.76
|
3,580
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.80
|
400
|
|
|
12/26/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
1.80
|
6,200
|
|
|
12/25/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
1.82
|
2,100
|
|
|
12/24/2013
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
1.80
|
1,480
|
|
|
12/23/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.86
|
1,100
|
|
|
12/20/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.84
|
9,000
|
|
|
12/19/2013
|
-0.20 / -2.25%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
1.82
|
3,360
|
|
|
12/18/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.86
|
40
|
|
|
12/17/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.88
|
1,400
|
|
|