|
Closing price on 3/29/2017
|
|
| Open |
133.90 |
| High |
133.90 |
| Low |
131.50 |
| Volume |
50,080 |
| Split-adjusted Price |
65.75 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.20 / +0.15%
|
133.90
|
133.90
|
131.50
|
132.30
|
132.11
|
65.75
|
50,080
|
|
|
3/28/2017
|
+1.10 / +0.84%
|
132.90
|
136.20
|
132.10
|
132.10
|
133.86
|
65.65
|
215,620
|
|
|
3/27/2017
|
+6.00 / +4.80%
|
125.90
|
131.60
|
125.80
|
131.00
|
129.07
|
65.10
|
229,320
|
|
|
3/24/2017
|
-0.10 / -0.08%
|
126.00
|
126.00
|
123.50
|
125.00
|
124.42
|
62.12
|
53,160
|
|
|
3/23/2017
|
+1.60 / +1.30%
|
123.00
|
125.40
|
123.00
|
125.10
|
124.35
|
62.17
|
98,540
|
|
|
3/22/2017
|
+1.50 / +1.23%
|
122.00
|
124.00
|
121.90
|
123.50
|
122.82
|
61.38
|
127,500
|
|
|
3/21/2017
|
-0.20 / -0.16%
|
122.00
|
123.50
|
120.20
|
122.00
|
122.33
|
60.63
|
134,840
|
|
|
3/20/2017
|
-1.40 / -1.13%
|
123.60
|
124.40
|
122.20
|
122.20
|
123.66
|
60.73
|
82,730
|
|
|
3/17/2017
|
+0.10 / +0.08%
|
123.80
|
124.50
|
121.00
|
123.60
|
122.44
|
61.43
|
107,460
|
|
|
3/16/2017
|
+0.90 / +0.73%
|
123.00
|
124.80
|
122.00
|
123.50
|
123.49
|
61.38
|
68,200
|
|
|
3/15/2017
|
-1.50 / -1.21%
|
124.80
|
124.80
|
122.50
|
122.60
|
123.17
|
60.93
|
48,950
|
|
|
3/14/2017
|
-0.30 / -0.24%
|
124.50
|
125.00
|
122.00
|
124.10
|
123.80
|
61.67
|
119,340
|
|
|
3/13/2017
|
+3.30 / +2.73%
|
121.00
|
125.00
|
119.10
|
124.40
|
122.28
|
61.82
|
110,440
|
|
|
3/10/2017
|
-1.80 / -1.46%
|
122.50
|
123.50
|
120.00
|
121.10
|
122.35
|
60.18
|
79,270
|
|
|
3/9/2017
|
+2.70 / +2.25%
|
120.50
|
124.00
|
120.00
|
122.90
|
122.25
|
61.08
|
78,780
|
|
|
3/8/2017
|
-1.40 / -1.15%
|
121.60
|
122.00
|
119.60
|
120.20
|
120.89
|
59.74
|
39,820
|
|
|
3/7/2017
|
+6.60 / +5.74%
|
115.10
|
122.00
|
115.10
|
121.60
|
118.94
|
60.43
|
308,000
|
|
|
3/6/2017
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.30
|
115.00
|
115.04
|
57.15
|
31,240
|
|
|
3/3/2017
|
+0.10 / +0.09%
|
114.00
|
115.00
|
113.30
|
115.00
|
113.79
|
57.15
|
62,530
|
|
|
3/2/2017
|
+0.10 / +0.09%
|
115.00
|
115.00
|
114.10
|
114.90
|
114.69
|
57.10
|
26,610
|
|
|
3/1/2017
|
+0.80 / +0.70%
|
114.00
|
116.00
|
113.00
|
114.80
|
114.52
|
57.05
|
22,590
|
|
|
2/28/2017
|
-1.00 / -0.87%
|
116.00
|
116.50
|
114.00
|
114.00
|
115.12
|
56.65
|
53,970
|
|
|
2/27/2017
|
-0.90 / -0.78%
|
115.10
|
115.50
|
114.20
|
115.00
|
115.00
|
57.15
|
66,350
|
|
|
2/24/2017
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.60
|
115.90
|
115.57
|
57.60
|
51,900
|
|
|
2/23/2017
|
-1.00 / -0.86%
|
116.90
|
117.00
|
115.00
|
115.90
|
115.86
|
57.60
|
134,570
|
|
|
2/22/2017
|
+4.90 / +4.38%
|
113.50
|
117.40
|
113.50
|
116.90
|
115.39
|
58.10
|
244,180
|
|
|
2/21/2017
|
+0.30 / +0.27%
|
110.50
|
112.00
|
110.50
|
112.00
|
111.57
|
55.66
|
54,720
|
|
|
2/20/2017
|
-0.80 / -0.71%
|
111.20
|
113.00
|
111.20
|
111.70
|
111.90
|
55.51
|
19,080
|
|
|
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
|
|
|