|
Closing price on 5/22/2017
|
|
| Open |
148.00 |
| High |
149.50 |
| Low |
147.00 |
| Volume |
216,310 |
| Split-adjusted Price |
75.99 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.80 / +0.54%
|
148.00
|
149.50
|
147.00
|
149.20
|
148.04
|
75.99
|
216,310
|
|
|
5/19/2017
|
-1.60 / -1.07%
|
150.70
|
150.70
|
148.00
|
148.40
|
148.71
|
75.58
|
221,370
|
|
|
5/18/2017
|
+1.00 / +0.67%
|
150.80
|
152.00
|
149.00
|
150.00
|
150.74
|
76.40
|
217,820
|
|
|
5/17/2017
|
+5.40 / +3.76%
|
144.90
|
150.00
|
144.80
|
149.00
|
147.23
|
75.89
|
284,850
|
|
|
5/16/2017
|
-1.30 / -0.90%
|
145.30
|
145.30
|
143.00
|
143.60
|
144.64
|
73.14
|
180,250
|
|
|
5/15/2017
|
+5.50 / +3.95%
|
140.50
|
145.00
|
140.50
|
144.90
|
143.42
|
73.80
|
208,030
|
|
|
5/12/2017
|
+1.60 / +1.16%
|
137.80
|
139.70
|
137.00
|
139.40
|
138.39
|
71.00
|
94,830
|
|
|
5/11/2017
|
-1.20 / -0.86%
|
139.50
|
139.50
|
137.60
|
137.80
|
138.03
|
70.18
|
71,040
|
|
|
5/10/2017
|
+1.00 / +0.72%
|
138.00
|
139.60
|
137.60
|
139.00
|
138.52
|
70.79
|
71,980
|
|
|
5/9/2017
|
+0.30 / +0.22%
|
138.90
|
138.90
|
137.20
|
138.00
|
138.04
|
70.28
|
57,440
|
|
|
5/8/2017
|
-2.30 / -1.64%
|
138.00
|
140.00
|
137.60
|
137.70
|
138.35
|
70.13
|
255,860
|
|
|
5/5/2017
|
-1.00 / -0.71%
|
141.80
|
142.20
|
139.50
|
140.00
|
140.80
|
71.30
|
113,270
|
|
|
5/4/2017
|
-3.50 / -2.42%
|
140.50
|
142.00
|
139.10
|
141.00
|
140.69
|
71.81
|
108,910
|
|
|
5/3/2017
|
-0.50 / -0.34%
|
145.00
|
145.00
|
142.50
|
144.50
|
143.56
|
71.81
|
65,920
|
|
|
4/28/2017
|
0.00 / 0.00%
|
145.50
|
147.70
|
143.60
|
145.00
|
145.93
|
72.06
|
113,420
|
|
|
4/27/2017
|
+6.00 / +4.32%
|
140.80
|
145.40
|
140.80
|
145.00
|
143.39
|
72.06
|
791,550
|
|
|
4/26/2017
|
+4.60 / +3.42%
|
134.40
|
139.60
|
134.00
|
139.00
|
138.04
|
69.08
|
211,080
|
|
|
4/25/2017
|
0.00 / 0.00%
|
134.90
|
134.90
|
134.00
|
134.40
|
134.34
|
66.79
|
64,000
|
|
|
4/24/2017
|
+0.70 / +0.52%
|
133.50
|
134.60
|
133.00
|
134.40
|
133.93
|
66.79
|
22,900
|
|
|
4/21/2017
|
+0.60 / +0.45%
|
133.50
|
133.90
|
132.90
|
133.70
|
133.22
|
66.44
|
65,300
|
|
|
4/20/2017
|
-0.90 / -0.67%
|
134.00
|
134.00
|
132.60
|
133.10
|
133.27
|
66.15
|
150,150
|
|
|
4/19/2017
|
-0.70 / -0.52%
|
135.50
|
135.50
|
133.00
|
134.00
|
133.77
|
66.59
|
79,120
|
|
|
4/18/2017
|
+0.20 / +0.15%
|
133.40
|
135.90
|
133.40
|
134.70
|
134.73
|
66.94
|
39,300
|
|
|
4/17/2017
|
-0.80 / -0.59%
|
134.60
|
136.50
|
134.50
|
134.50
|
135.60
|
66.84
|
24,130
|
|
|
4/14/2017
|
+1.50 / +1.12%
|
134.20
|
136.50
|
133.00
|
135.30
|
134.03
|
67.24
|
106,510
|
|
|
4/13/2017
|
-0.20 / -0.15%
|
134.00
|
134.30
|
133.20
|
133.80
|
133.74
|
66.49
|
43,010
|
|
|
4/12/2017
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.90
|
134.00
|
134.16
|
66.59
|
35,070
|
|
|
4/11/2017
|
+1.70 / +1.28%
|
133.10
|
136.50
|
133.10
|
135.00
|
135.02
|
67.09
|
82,570
|
|
|
4/10/2017
|
-1.00 / -0.74%
|
134.30
|
135.00
|
133.30
|
133.30
|
133.79
|
66.25
|
29,770
|
|
|
4/7/2017
|
+0.30 / +0.22%
|
135.00
|
135.20
|
133.00
|
134.30
|
134.48
|
66.74
|
63,550
|
|
|