|
Closing price on 7/19/2016
|
|
| Open |
92.00 |
| High |
95.00 |
| Low |
91.50 |
| Volume |
91,260 |
| Split-adjusted Price |
46.22 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+1.00 / +1.09%
|
92.00
|
95.00
|
91.50
|
93.00
|
92.86
|
46.22
|
91,260
|
|
|
7/18/2016
|
-0.50 / -0.54%
|
92.00
|
95.00
|
90.50
|
92.00
|
92.28
|
45.72
|
51,670
|
|
|
7/15/2016
|
-3.50 / -3.65%
|
97.50
|
98.00
|
90.00
|
92.50
|
93.58
|
45.97
|
176,680
|
|
|
7/14/2016
|
-3.50 / -3.52%
|
101.00
|
101.00
|
96.00
|
96.00
|
98.56
|
47.71
|
186,170
|
|
|
7/13/2016
|
-1.50 / -1.49%
|
102.00
|
104.00
|
99.50
|
99.50
|
101.89
|
49.45
|
119,190
|
|
|
7/12/2016
|
0.00 / 0.00%
|
100.00
|
102.00
|
97.50
|
101.00
|
98.82
|
50.19
|
153,430
|
|
|
7/11/2016
|
-3.00 / -2.88%
|
105.00
|
106.00
|
99.00
|
101.00
|
102.40
|
50.19
|
146,640
|
|
|
7/8/2016
|
-2.00 / -1.89%
|
105.00
|
108.00
|
104.00
|
104.00
|
105.91
|
51.68
|
162,850
|
|
|
7/7/2016
|
+6.50 / +6.53%
|
99.00
|
106.00
|
99.00
|
106.00
|
104.19
|
52.68
|
364,470
|
|
|
7/6/2016
|
0.00 / 0.00%
|
99.00
|
99.50
|
97.50
|
99.50
|
98.57
|
49.45
|
212,370
|
|
|
7/5/2016
|
-1.50 / -1.49%
|
102.00
|
102.00
|
98.50
|
99.50
|
99.67
|
49.45
|
346,220
|
|
|
7/4/2016
|
0.00 / 0.00%
|
101.00
|
104.00
|
101.00
|
101.00
|
101.98
|
50.19
|
300,540
|
|
|
7/1/2016
|
-2.00 / -1.94%
|
103.00
|
104.00
|
100.00
|
101.00
|
102.30
|
50.19
|
264,586
|
|
|
6/30/2016
|
+4.50 / +4.57%
|
100.00
|
104.00
|
99.50
|
103.00
|
101.83
|
51.19
|
166,040
|
|
|
6/29/2016
|
+4.00 / +4.23%
|
94.50
|
99.00
|
94.50
|
98.50
|
97.58
|
48.95
|
113,420
|
|
|
6/28/2016
|
+4.00 / +4.42%
|
90.50
|
96.50
|
90.50
|
94.50
|
94.11
|
46.96
|
304,120
|
|
|
6/27/2016
|
-1.50 / -1.63%
|
91.00
|
92.50
|
87.50
|
90.50
|
89.63
|
44.98
|
95,560
|
|
|
6/24/2016
|
-2.00 / -2.13%
|
94.00
|
94.00
|
87.50
|
92.00
|
90.92
|
45.72
|
202,540
|
|
|
6/23/2016
|
+5.50 / +6.21%
|
90.00
|
94.00
|
90.00
|
94.00
|
93.10
|
46.71
|
205,520
|
|
|
6/22/2016
|
+1.50 / +1.72%
|
87.00
|
89.00
|
87.00
|
88.50
|
87.91
|
43.98
|
153,660
|
|
|
6/21/2016
|
+0.50 / +0.58%
|
87.50
|
89.00
|
87.00
|
87.00
|
87.88
|
43.24
|
105,970
|
|
|
6/20/2016
|
+1.50 / +1.76%
|
85.00
|
87.00
|
84.50
|
86.50
|
86.20
|
42.99
|
29,490
|
|
|
6/17/2016
|
-3.00 / -3.41%
|
88.00
|
88.00
|
85.00
|
85.00
|
85.88
|
42.24
|
27,120
|
|
|
6/16/2016
|
0.00 / 0.00%
|
88.00
|
90.00
|
87.50
|
88.00
|
88.55
|
43.73
|
49,530
|
|
|
6/15/2016
|
+4.00 / +4.76%
|
84.50
|
88.00
|
83.50
|
88.00
|
85.44
|
43.73
|
46,370
|
|
|
6/14/2016
|
+1.50 / +1.82%
|
83.00
|
84.00
|
81.50
|
84.00
|
82.49
|
41.75
|
85,770
|
|
|
6/13/2016
|
-0.50 / -0.60%
|
83.00
|
84.00
|
82.50
|
82.50
|
83.14
|
41.00
|
30,610
|
|
|
6/10/2016
|
+5.00 / +6.41%
|
78.00
|
83.00
|
78.00
|
83.00
|
81.84
|
41.25
|
101,400
|
|
|
6/9/2016
|
+1.00 / +1.30%
|
77.50
|
78.00
|
76.00
|
78.00
|
76.73
|
38.76
|
24,450
|
|
|
6/8/2016
|
-0.50 / -0.65%
|
77.50
|
77.50
|
77.00
|
77.00
|
77.17
|
38.27
|
13,580
|
|
|