|
Closing price on 12/9/2016
|
|
| Open |
96.90 |
| High |
96.90 |
| Low |
95.70 |
| Volume |
17,980 |
| Split-adjusted Price |
47.91 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.50 / -0.52%
|
96.90
|
96.90
|
95.70
|
96.40
|
96.00
|
47.91
|
17,980
|
|
|
12/8/2016
|
+1.90 / +2.00%
|
96.00
|
96.90
|
95.00
|
96.90
|
95.72
|
48.16
|
70,550
|
|
|
12/7/2016
|
-0.30 / -0.31%
|
95.20
|
97.00
|
94.70
|
95.00
|
95.06
|
47.21
|
194,180
|
|
|
12/6/2016
|
-2.00 / -2.06%
|
97.00
|
98.00
|
95.30
|
95.30
|
95.89
|
47.36
|
221,183
|
|
|
12/5/2016
|
-0.70 / -0.71%
|
98.00
|
98.00
|
96.60
|
97.30
|
97.07
|
48.35
|
16,400
|
|
|
12/2/2016
|
+0.50 / +0.51%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.68
|
48.70
|
36,700
|
|
|
12/1/2016
|
-0.70 / -0.71%
|
98.70
|
98.70
|
97.10
|
97.50
|
97.80
|
48.45
|
52,700
|
|
|
11/30/2016
|
0.00 / 0.00%
|
98.20
|
98.50
|
96.50
|
98.20
|
97.31
|
48.80
|
39,410
|
|
|
11/29/2016
|
-0.30 / -0.30%
|
98.50
|
98.50
|
91.70
|
98.20
|
96.65
|
48.80
|
53,430
|
|
|
11/28/2016
|
-1.00 / -1.01%
|
100.00
|
100.00
|
97.60
|
98.50
|
98.65
|
48.95
|
40,770
|
|
|
11/25/2016
|
-1.20 / -1.19%
|
100.60
|
101.00
|
99.50
|
99.50
|
100.02
|
49.45
|
61,990
|
|
|
11/24/2016
|
+3.00 / +3.07%
|
97.70
|
101.50
|
97.70
|
100.70
|
99.90
|
50.04
|
196,280
|
|
|
11/23/2016
|
-0.10 / -0.10%
|
97.00
|
98.50
|
96.60
|
97.70
|
97.61
|
48.55
|
53,470
|
|
|
11/22/2016
|
-0.60 / -0.61%
|
97.50
|
98.00
|
96.50
|
97.80
|
97.23
|
48.60
|
160,880
|
|
|
11/21/2016
|
-0.40 / -0.40%
|
98.70
|
98.70
|
96.70
|
98.40
|
97.31
|
48.90
|
55,080
|
|
|
11/18/2016
|
-0.70 / -0.70%
|
100.00
|
100.00
|
97.90
|
98.80
|
98.79
|
49.10
|
138,790
|
|
|
11/17/2016
|
+2.00 / +2.05%
|
97.70
|
100.80
|
97.30
|
99.50
|
99.04
|
49.45
|
132,510
|
|
|
11/16/2016
|
+0.50 / +0.52%
|
96.50
|
97.50
|
96.00
|
97.50
|
96.79
|
48.45
|
57,610
|
|
|
11/15/2016
|
+0.80 / +0.83%
|
95.20
|
97.40
|
95.20
|
97.00
|
96.18
|
48.21
|
36,950
|
|
|
11/14/2016
|
-1.50 / -1.54%
|
97.00
|
97.70
|
95.00
|
96.20
|
96.61
|
47.81
|
18,020
|
|
|
11/11/2016
|
-0.20 / -0.20%
|
97.80
|
98.50
|
97.00
|
97.70
|
97.47
|
48.55
|
22,880
|
|
|
11/10/2016
|
+2.70 / +2.84%
|
98.40
|
98.40
|
97.00
|
97.90
|
97.49
|
48.65
|
31,830
|
|
|
11/9/2016
|
-2.30 / -2.36%
|
97.50
|
97.50
|
94.50
|
95.20
|
95.22
|
47.31
|
96,970
|
|
|
11/8/2016
|
-0.90 / -0.91%
|
98.50
|
98.50
|
97.00
|
97.50
|
97.90
|
48.45
|
47,610
|
|
|
11/7/2016
|
-0.10 / -0.10%
|
98.60
|
98.60
|
97.80
|
98.40
|
98.09
|
48.90
|
27,770
|
|
|
11/4/2016
|
+1.50 / +1.55%
|
97.10
|
99.10
|
97.10
|
98.50
|
98.66
|
48.95
|
42,420
|
|
|
11/3/2016
|
-0.50 / -0.51%
|
97.50
|
97.50
|
96.50
|
97.00
|
96.85
|
48.21
|
31,160
|
|
|
11/2/2016
|
-1.50 / -1.52%
|
98.00
|
99.00
|
97.50
|
97.50
|
97.80
|
48.45
|
26,860
|
|
|
11/1/2016
|
+0.50 / +0.51%
|
98.90
|
99.00
|
97.00
|
99.00
|
97.77
|
49.20
|
63,300
|
|
|
10/31/2016
|
-1.40 / -1.40%
|
99.90
|
100.50
|
98.50
|
98.50
|
99.80
|
48.95
|
39,980
|
|
|