|
Closing price on 9/20/2017
|
|
| Open |
109.50 |
| High |
109.60 |
| Low |
108.50 |
| Volume |
122,630 |
| Split-adjusted Price |
83.79 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.30 / -0.28%
|
109.50
|
109.60
|
108.50
|
108.70
|
108.98
|
83.79
|
122,630
|
|
|
9/19/2017
|
-1.90 / -1.71%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.59
|
84.02
|
125,710
|
|
|
9/18/2017
|
-1.30 / -1.16%
|
112.20
|
112.60
|
110.50
|
110.90
|
111.58
|
85.48
|
203,760
|
|
|
9/15/2017
|
+4.40 / +4.08%
|
108.90
|
112.60
|
107.80
|
112.20
|
110.34
|
85.72
|
351,480
|
|
|
9/14/2017
|
-0.10 / -0.09%
|
108.00
|
108.80
|
107.80
|
107.80
|
108.21
|
82.35
|
108,740
|
|
|
9/13/2017
|
+1.90 / +1.79%
|
107.40
|
107.90
|
106.50
|
107.90
|
107.28
|
82.43
|
145,390
|
|
|
9/12/2017
|
-0.50 / -0.47%
|
106.50
|
106.50
|
105.10
|
106.00
|
105.94
|
80.98
|
114,920
|
|
|
9/11/2017
|
+1.00 / +0.95%
|
105.50
|
108.50
|
105.50
|
106.50
|
107.12
|
81.36
|
99,860
|
|
|
9/8/2017
|
+1.20 / +1.15%
|
106.80
|
106.80
|
104.60
|
105.50
|
105.38
|
80.60
|
162,820
|
|
|
9/7/2017
|
-1.60 / -1.51%
|
105.70
|
105.70
|
103.70
|
104.30
|
104.57
|
79.68
|
377,250
|
|
|
9/6/2017
|
-2.30 / -2.13%
|
108.20
|
108.50
|
105.90
|
105.90
|
106.92
|
80.90
|
420,750
|
|
|
9/5/2017
|
-1.00 / -0.92%
|
109.00
|
109.80
|
108.00
|
108.20
|
108.84
|
82.66
|
339,060
|
|
|
9/1/2017
|
+0.30 / +0.28%
|
109.80
|
111.00
|
108.90
|
109.20
|
109.68
|
83.42
|
329,110
|
|
|
8/31/2017
|
-0.50 / -0.46%
|
109.80
|
109.80
|
108.80
|
108.90
|
109.17
|
83.19
|
312,370
|
|
|
8/30/2017
|
-0.60 / -0.55%
|
110.20
|
110.50
|
109.10
|
109.40
|
109.68
|
83.58
|
285,760
|
|
|
8/29/2017
|
-0.30 / -0.27%
|
109.90
|
110.70
|
109.00
|
110.00
|
109.84
|
84.03
|
316,470
|
|
|
8/28/2017
|
0.00 / 0.00%
|
110.50
|
110.50
|
109.00
|
110.30
|
109.73
|
84.26
|
334,760
|
|
|
8/25/2017
|
+0.90 / +0.82%
|
110.80
|
111.40
|
109.70
|
110.30
|
110.50
|
84.26
|
316,880
|
|
|
8/24/2017
|
+0.10 / +0.09%
|
111.00
|
111.00
|
109.40
|
109.40
|
110.62
|
83.58
|
315,640
|
|
|
8/23/2017
|
0.00 / 0.00%
|
109.00
|
110.00
|
108.50
|
109.30
|
109.08
|
83.50
|
292,050
|
|
|
8/22/2017
|
-1.50 / -1.35%
|
110.80
|
110.80
|
109.30
|
109.30
|
110.27
|
83.50
|
325,350
|
|
|
8/21/2017
|
+0.80 / +0.73%
|
111.00
|
111.80
|
110.20
|
110.80
|
110.85
|
84.65
|
334,500
|
|
|
8/18/2017
|
-1.00 / -0.90%
|
111.90
|
111.90
|
110.00
|
110.00
|
110.75
|
84.03
|
293,050
|
|
|
8/17/2017
|
-1.10 / -0.98%
|
112.60
|
113.80
|
111.00
|
111.00
|
112.60
|
84.80
|
330,380
|
|
|
8/16/2017
|
-0.90 / -0.80%
|
113.00
|
113.00
|
112.00
|
112.10
|
112.54
|
85.64
|
327,980
|
|
|
8/15/2017
|
-0.90 / -0.79%
|
114.90
|
114.90
|
112.50
|
113.00
|
113.49
|
86.33
|
333,340
|
|
|
8/14/2017
|
+4.90 / +4.50%
|
109.00
|
114.20
|
108.50
|
113.90
|
112.84
|
87.01
|
618,400
|
|
|
8/11/2017
|
+0.10 / +0.09%
|
110.00
|
110.00
|
108.00
|
109.00
|
108.93
|
83.27
|
298,830
|
|
|
8/10/2017
|
+1.10 / +1.02%
|
110.00
|
110.00
|
108.40
|
108.90
|
109.09
|
83.19
|
348,430
|
|
|
8/9/2017
|
-1.70 / -1.55%
|
109.30
|
113.00
|
107.00
|
107.80
|
108.50
|
82.35
|
578,770
|
|
|