|
Closing price on 12/14/2015
|
|
| Open |
64.00 |
| High |
65.50 |
| Low |
63.50 |
| Volume |
14,300 |
| Split-adjusted Price |
30.26 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
-0.50 / -0.78%
|
64.00
|
65.50
|
63.50
|
63.50
|
64.76
|
30.26
|
14,300
|
|
|
12/11/2015
|
+0.50 / +0.79%
|
63.50
|
64.50
|
63.50
|
64.00
|
63.94
|
30.50
|
7,460
|
|
|
12/10/2015
|
-2.00 / -3.05%
|
65.00
|
65.00
|
63.50
|
63.50
|
64.05
|
30.26
|
39,000
|
|
|
12/9/2015
|
-0.50 / -0.76%
|
66.50
|
66.50
|
65.50
|
65.50
|
65.76
|
31.21
|
6,630
|
|
|
12/8/2015
|
+1.00 / +1.54%
|
65.50
|
66.00
|
65.00
|
66.00
|
65.51
|
31.45
|
15,020
|
|
|
12/7/2015
|
-1.50 / -2.26%
|
66.50
|
66.50
|
65.00
|
65.00
|
65.64
|
30.97
|
5,530
|
|
|
12/4/2015
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.93
|
31.69
|
5,110
|
|
|
12/3/2015
|
0.00 / 0.00%
|
65.50
|
67.00
|
65.50
|
67.00
|
66.41
|
31.93
|
8,930
|
|
|
12/2/2015
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
67.00
|
66.88
|
31.93
|
4,250
|
|
|
12/1/2015
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.50
|
67.00
|
66.39
|
31.93
|
14,430
|
|
|
11/30/2015
|
-0.50 / -0.75%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.46
|
31.45
|
12,940
|
|
|
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
|
|
|