|
|
Closing price on 1/20/2017
|
|
| Open |
110.00 |
| High |
110.00 |
| Low |
108.20 |
| Volume |
199,740 |
| Split-adjusted Price |
49.64 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+1.00 / +0.92%
|
110.00
|
110.00
|
108.20
|
109.80
|
109.30
|
49.64
|
199,740
|
|
|
1/19/2017
|
+2.80 / +2.64%
|
106.00
|
108.90
|
106.00
|
108.80
|
107.52
|
49.19
|
134,010
|
|
|
1/18/2017
|
+1.00 / +0.95%
|
105.00
|
106.30
|
105.00
|
106.00
|
105.97
|
47.92
|
78,890
|
|
|
1/17/2017
|
+0.90 / +0.86%
|
104.00
|
105.40
|
104.00
|
105.00
|
104.78
|
47.47
|
40,790
|
|
|
1/16/2017
|
-1.90 / -1.79%
|
105.50
|
106.10
|
104.10
|
104.10
|
104.96
|
47.06
|
43,160
|
|
|
1/13/2017
|
+1.00 / +0.95%
|
105.00
|
106.80
|
104.20
|
106.00
|
105.31
|
47.92
|
67,050
|
|
|
1/12/2017
|
-0.20 / -0.19%
|
105.00
|
105.90
|
104.00
|
105.00
|
104.71
|
47.47
|
21,670
|
|
|
1/11/2017
|
+2.40 / +2.33%
|
103.00
|
105.70
|
103.00
|
105.20
|
104.80
|
47.56
|
126,130
|
|
|
1/10/2017
|
+1.30 / +1.28%
|
102.20
|
104.50
|
101.00
|
102.80
|
102.56
|
46.47
|
208,470
|
|
|
1/9/2017
|
+0.50 / +0.50%
|
101.80
|
101.80
|
101.00
|
101.50
|
101.16
|
45.89
|
54,100
|
|
|
1/6/2017
|
-1.30 / -1.27%
|
102.30
|
102.40
|
100.00
|
101.00
|
101.28
|
45.66
|
110,690
|
|
|
1/5/2017
|
0.00 / 0.00%
|
103.00
|
103.00
|
101.80
|
102.30
|
102.27
|
46.25
|
93,260
|
|
|
1/4/2017
|
+3.40 / +3.44%
|
98.90
|
102.30
|
98.50
|
102.30
|
100.76
|
46.25
|
127,780
|
|
|
1/3/2017
|
+0.90 / +0.92%
|
98.50
|
99.30
|
98.00
|
98.90
|
98.74
|
44.71
|
46,760
|
|
|
12/30/2016
|
+0.80 / +0.82%
|
98.90
|
98.90
|
98.00
|
98.00
|
98.36
|
44.30
|
109,140
|
|
|
12/29/2016
|
+2.30 / +2.42%
|
94.00
|
98.00
|
94.00
|
97.20
|
96.52
|
43.94
|
136,050
|
|
|
12/28/2016
|
-0.10 / -0.11%
|
94.00
|
94.90
|
93.70
|
94.90
|
94.07
|
42.90
|
49,600
|
|
|
12/27/2016
|
-0.30 / -0.31%
|
94.00
|
95.00
|
93.00
|
95.00
|
93.86
|
42.95
|
22,490
|
|
|
12/26/2016
|
+0.50 / +0.53%
|
95.50
|
95.50
|
94.00
|
95.30
|
94.57
|
43.08
|
8,290
|
|
|
12/23/2016
|
+0.60 / +0.64%
|
95.00
|
95.40
|
94.50
|
94.80
|
94.85
|
42.86
|
67,230
|
|
|
12/22/2016
|
-0.80 / -0.84%
|
95.50
|
95.50
|
94.00
|
94.20
|
94.48
|
42.59
|
14,310
|
|
|
12/21/2016
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.50
|
95.00
|
94.83
|
42.95
|
79,010
|
|
|
12/20/2016
|
-1.00 / -1.04%
|
96.50
|
96.50
|
95.00
|
95.00
|
95.53
|
42.95
|
57,240
|
|
|
12/19/2016
|
+1.00 / +1.05%
|
95.00
|
96.50
|
95.00
|
96.00
|
95.53
|
43.40
|
34,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
94.80
|
95.40
|
94.50
|
95.00
|
94.95
|
42.95
|
32,500
|
|
|
12/15/2016
|
-0.40 / -0.42%
|
95.00
|
95.90
|
94.00
|
95.00
|
94.95
|
42.95
|
49,930
|
|
|
12/14/2016
|
+2.90 / +3.14%
|
92.50
|
95.50
|
92.50
|
95.40
|
93.82
|
43.13
|
68,250
|
|
|
12/13/2016
|
-1.50 / -1.60%
|
93.30
|
94.40
|
92.00
|
92.50
|
93.32
|
41.82
|
218,580
|
|
|
12/12/2016
|
-2.40 / -2.49%
|
91.50
|
95.80
|
91.50
|
94.00
|
94.43
|
42.50
|
73,160
|
|
|
12/9/2016
|
-0.50 / -0.52%
|
96.90
|
96.90
|
95.70
|
96.40
|
96.00
|
43.58
|
17,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|