|
Closing price on 2/17/2017
|
|
| Open |
113.50 |
| High |
113.50 |
| Low |
111.00 |
| Volume |
39,990 |
| Split-adjusted Price |
55.91 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.50 / -0.44%
|
113.50
|
113.50
|
111.00
|
112.50
|
111.93
|
55.91
|
39,990
|
|
|
2/16/2017
|
+1.00 / +0.89%
|
111.60
|
113.10
|
110.00
|
113.00
|
111.20
|
56.16
|
135,950
|
|
|
2/15/2017
|
-2.10 / -1.84%
|
114.80
|
114.80
|
112.00
|
112.00
|
113.31
|
55.66
|
80,890
|
|
|
2/14/2017
|
+0.10 / +0.09%
|
114.00
|
115.00
|
113.70
|
114.10
|
114.30
|
56.70
|
69,040
|
|
|
2/13/2017
|
-0.60 / -0.52%
|
114.60
|
115.50
|
114.00
|
114.00
|
114.71
|
56.65
|
43,700
|
|
|
2/10/2017
|
-0.60 / -0.52%
|
115.50
|
115.50
|
114.00
|
114.60
|
114.91
|
56.95
|
25,080
|
|
|
2/9/2017
|
+0.70 / +0.61%
|
114.90
|
115.80
|
114.90
|
115.20
|
115.13
|
57.25
|
245,310
|
|
|
2/8/2017
|
-0.30 / -0.26%
|
115.00
|
115.00
|
113.90
|
114.50
|
114.43
|
56.90
|
104,540
|
|
|
2/7/2017
|
+0.50 / +0.44%
|
116.30
|
116.30
|
114.30
|
114.80
|
115.36
|
57.05
|
47,970
|
|
|
2/6/2017
|
+1.80 / +1.60%
|
113.00
|
114.30
|
112.90
|
114.30
|
113.61
|
56.80
|
163,490
|
|
|
2/3/2017
|
+1.50 / +1.35%
|
113.50
|
113.50
|
111.10
|
112.50
|
112.44
|
55.91
|
72,750
|
|
|
2/2/2017
|
+1.00 / +0.91%
|
112.00
|
115.00
|
111.00
|
111.00
|
112.96
|
55.16
|
828,200
|
|
|
1/25/2017
|
+2.50 / +2.33%
|
108.00
|
110.90
|
107.00
|
110.00
|
109.45
|
54.67
|
150,280
|
|
|
1/24/2017
|
-1.00 / -0.92%
|
108.10
|
108.50
|
107.00
|
107.50
|
107.81
|
53.42
|
91,220
|
|
|
1/23/2017
|
-1.30 / -1.18%
|
109.80
|
109.80
|
108.40
|
108.50
|
108.90
|
53.92
|
49,200
|
|
|
1/20/2017
|
+1.00 / +0.92%
|
110.00
|
110.00
|
108.20
|
109.80
|
109.30
|
54.57
|
199,740
|
|
|
1/19/2017
|
+2.80 / +2.64%
|
106.00
|
108.90
|
106.00
|
108.80
|
107.52
|
54.07
|
134,010
|
|
|
1/18/2017
|
+1.00 / +0.95%
|
105.00
|
106.30
|
105.00
|
106.00
|
105.97
|
52.68
|
78,890
|
|
|
1/17/2017
|
+0.90 / +0.86%
|
104.00
|
105.40
|
104.00
|
105.00
|
104.78
|
52.18
|
40,790
|
|
|
1/16/2017
|
-1.90 / -1.79%
|
105.50
|
106.10
|
104.10
|
104.10
|
104.96
|
51.73
|
43,160
|
|
|
1/13/2017
|
+1.00 / +0.95%
|
105.00
|
106.80
|
104.20
|
106.00
|
105.31
|
52.68
|
67,050
|
|
|
1/12/2017
|
-0.20 / -0.19%
|
105.00
|
105.90
|
104.00
|
105.00
|
104.71
|
52.18
|
21,670
|
|
|
1/11/2017
|
+2.40 / +2.33%
|
103.00
|
105.70
|
103.00
|
105.20
|
104.80
|
52.28
|
126,130
|
|
|
1/10/2017
|
+1.30 / +1.28%
|
102.20
|
104.50
|
101.00
|
102.80
|
102.56
|
51.09
|
208,470
|
|
|
1/9/2017
|
+0.50 / +0.50%
|
101.80
|
101.80
|
101.00
|
101.50
|
101.16
|
50.44
|
54,100
|
|
|
1/6/2017
|
-1.30 / -1.27%
|
102.30
|
102.40
|
100.00
|
101.00
|
101.28
|
50.19
|
110,690
|
|
|
1/5/2017
|
0.00 / 0.00%
|
103.00
|
103.00
|
101.80
|
102.30
|
102.27
|
50.84
|
93,260
|
|
|
1/4/2017
|
+3.40 / +3.44%
|
98.90
|
102.30
|
98.50
|
102.30
|
100.76
|
50.84
|
127,780
|
|
|
1/3/2017
|
+0.90 / +0.92%
|
98.50
|
99.30
|
98.00
|
98.90
|
98.74
|
49.15
|
46,760
|
|
|
12/30/2016
|
+0.80 / +0.82%
|
98.90
|
98.90
|
98.00
|
98.00
|
98.36
|
48.70
|
109,140
|
|
|