|
Closing price on 11/27/2015
|
|
| Open |
67.00 |
| High |
67.50 |
| Low |
66.50 |
| Volume |
15,050 |
| Split-adjusted Price |
31.69 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
-0.50 / -0.75%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.91
|
31.69
|
15,050
|
|
|
11/26/2015
|
0.00 / 0.00%
|
67.00
|
68.00
|
67.00
|
67.00
|
67.31
|
31.93
|
25,210
|
|
|
11/25/2015
|
-1.50 / -2.19%
|
68.00
|
68.50
|
67.00
|
67.00
|
67.71
|
31.93
|
6,720
|
|
|
11/24/2015
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.26
|
32.64
|
76,090
|
|
|
11/23/2015
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
68.50
|
69.27
|
32.64
|
10,510
|
|
|
11/20/2015
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.00
|
69.00
|
68.37
|
32.88
|
4,300
|
|
|
11/19/2015
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.72
|
32.88
|
4,220
|
|
|
11/18/2015
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.61
|
32.88
|
7,390
|
|
|
11/17/2015
|
-0.50 / -0.73%
|
69.50
|
70.00
|
68.00
|
68.00
|
69.19
|
32.40
|
144,593
|
|
|
11/16/2015
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.92
|
32.64
|
255,460
|
|
|
11/13/2015
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.00
|
69.50
|
68.70
|
33.12
|
129,520
|
|
|
11/12/2015
|
-1.00 / -1.42%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.11
|
33.12
|
5,730
|
|
|
11/11/2015
|
+0.50 / +0.71%
|
69.50
|
70.50
|
69.50
|
70.50
|
69.94
|
33.59
|
20,660
|
|
|
11/10/2015
|
-0.50 / -0.71%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.83
|
33.36
|
23,500
|
|
|
11/9/2015
|
+1.50 / +2.17%
|
69.00
|
70.50
|
69.00
|
70.50
|
69.78
|
33.59
|
45,570
|
|
|
11/6/2015
|
+1.00 / +1.47%
|
68.00
|
70.50
|
68.00
|
69.00
|
69.51
|
32.88
|
24,760
|
|
|
11/5/2015
|
-0.50 / -0.73%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.27
|
32.40
|
13,110
|
|
|
11/4/2015
|
-1.00 / -1.44%
|
68.50
|
69.50
|
68.00
|
68.50
|
68.11
|
32.64
|
88,490
|
|
|
11/3/2015
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.50
|
69.09
|
33.12
|
39,020
|
|
|
11/2/2015
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.91
|
33.12
|
15,720
|
|
|
10/30/2015
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.50
|
71.00
|
70.96
|
33.83
|
26,140
|
|
|
10/29/2015
|
+3.00 / +4.38%
|
68.50
|
72.00
|
68.50
|
71.50
|
70.47
|
34.07
|
102,320
|
|
|
10/28/2015
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.45
|
32.64
|
5,800
|
|
|
10/27/2015
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.25
|
32.64
|
12,440
|
|
|
10/26/2015
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.00
|
68.50
|
68.55
|
32.64
|
20,190
|
|
|
10/23/2015
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.35
|
33.12
|
11,060
|
|
|
10/22/2015
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.71
|
32.88
|
8,660
|
|
|
10/21/2015
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.34
|
32.88
|
33,580
|
|
|
10/20/2015
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.06
|
32.40
|
13,180
|
|
|
10/19/2015
|
+0.50 / +0.74%
|
68.00
|
68.00
|
67.50
|
68.00
|
67.51
|
32.40
|
33,640
|
|
|