|
Closing price on 11/1/2017
|
|
| Open |
99.90 |
| High |
99.90 |
| Low |
93.40 |
| Volume |
664,250 |
| Split-adjusted Price |
73.23 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-5.30 / -5.28%
|
99.90
|
99.90
|
93.40
|
95.00
|
95.83
|
73.23
|
664,250
|
|
|
10/31/2017
|
-4.70 / -4.48%
|
105.00
|
105.00
|
100.00
|
100.30
|
102.21
|
77.31
|
446,560
|
|
|
10/30/2017
|
-0.80 / -0.76%
|
105.80
|
108.00
|
104.60
|
105.00
|
105.71
|
80.94
|
243,990
|
|
|
10/27/2017
|
-0.10 / -0.09%
|
106.00
|
107.00
|
105.80
|
105.80
|
106.01
|
81.55
|
168,850
|
|
|
10/26/2017
|
0.00 / 0.00%
|
105.10
|
108.00
|
105.10
|
105.90
|
106.09
|
81.63
|
198,810
|
|
|
10/25/2017
|
-2.10 / -1.94%
|
107.00
|
108.00
|
105.80
|
105.90
|
106.36
|
81.63
|
196,200
|
|
|
10/24/2017
|
-3.60 / -3.23%
|
110.00
|
111.50
|
107.00
|
108.00
|
108.49
|
83.25
|
254,420
|
|
|
10/23/2017
|
-2.60 / -2.28%
|
114.00
|
114.00
|
110.50
|
111.60
|
112.47
|
86.02
|
512,050
|
|
|
10/20/2017
|
-2.30 / -1.97%
|
114.40
|
118.90
|
114.00
|
114.20
|
115.93
|
88.03
|
745,310
|
|
|
10/19/2017
|
+4.60 / +4.11%
|
112.50
|
117.00
|
111.30
|
116.50
|
114.88
|
89.80
|
804,930
|
|
|
10/18/2017
|
-1.10 / -0.97%
|
113.00
|
113.50
|
111.90
|
111.90
|
112.43
|
86.26
|
516,230
|
|
|
10/17/2017
|
+2.50 / +2.26%
|
111.30
|
114.90
|
110.90
|
113.00
|
113.15
|
87.10
|
405,150
|
|
|
10/16/2017
|
+4.50 / +4.25%
|
106.00
|
111.00
|
105.10
|
110.50
|
109.43
|
85.18
|
366,030
|
|
|
10/13/2017
|
-1.10 / -1.03%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.64
|
81.71
|
82,060
|
|
|
10/12/2017
|
+1.90 / +1.81%
|
105.70
|
109.00
|
105.40
|
107.10
|
107.34
|
82.56
|
201,960
|
|
|
10/11/2017
|
+0.80 / +0.77%
|
104.90
|
105.80
|
104.50
|
105.20
|
105.13
|
81.09
|
52,350
|
|
|
10/10/2017
|
-0.20 / -0.19%
|
104.50
|
105.00
|
104.00
|
104.40
|
104.25
|
80.47
|
114,480
|
|
|
10/9/2017
|
-0.70 / -0.66%
|
105.90
|
105.90
|
104.60
|
104.60
|
104.97
|
80.63
|
105,100
|
|
|
10/6/2017
|
-0.50 / -0.47%
|
105.50
|
105.80
|
105.30
|
105.30
|
105.49
|
81.17
|
94,370
|
|
|
10/5/2017
|
-0.20 / -0.19%
|
106.00
|
106.50
|
105.70
|
105.80
|
106.08
|
81.55
|
63,520
|
|
|
10/4/2017
|
-0.10 / -0.09%
|
105.20
|
106.90
|
105.20
|
106.00
|
105.70
|
81.71
|
66,280
|
|
|
10/3/2017
|
0.00 / 0.00%
|
106.10
|
107.00
|
105.70
|
106.10
|
106.09
|
81.78
|
104,620
|
|
|
10/2/2017
|
-0.40 / -0.38%
|
106.50
|
107.50
|
106.10
|
106.10
|
106.73
|
81.78
|
93,670
|
|
|
9/29/2017
|
0.00 / 0.00%
|
106.10
|
107.00
|
106.10
|
106.50
|
106.61
|
82.09
|
55,420
|
|
|
9/28/2017
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.40
|
106.50
|
106.72
|
82.09
|
96,350
|
|
|
9/27/2017
|
-1.00 / -0.93%
|
108.50
|
108.50
|
106.80
|
107.00
|
107.09
|
82.48
|
76,250
|
|
|
9/26/2017
|
-0.30 / -0.28%
|
108.30
|
109.50
|
106.90
|
108.00
|
107.78
|
83.25
|
79,300
|
|
|
9/25/2017
|
+2.00 / +1.88%
|
106.30
|
109.00
|
106.30
|
108.30
|
107.58
|
83.48
|
101,020
|
|
|
9/22/2017
|
-1.00 / -0.93%
|
107.10
|
107.30
|
106.00
|
106.30
|
106.43
|
81.94
|
165,410
|
|
|
9/21/2017
|
-1.40 / -1.29%
|
108.70
|
109.00
|
107.00
|
107.30
|
107.51
|
82.71
|
134,320
|
|
|