|
Closing price on 1/21/2014
|
|
| Open |
118.00 |
| High |
120.00 |
| Low |
115.00 |
| Volume |
10,080 |
| Split-adjusted Price |
36.99 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
+1.00 / +0.84%
|
118.00
|
120.00
|
115.00
|
120.00
|
120.00
|
36.99
|
10,080
|
|
|
1/20/2014
|
-1.00 / -0.83%
|
122.00
|
122.00
|
119.00
|
119.00
|
119.00
|
36.68
|
24,410
|
|
|
1/17/2014
|
+5.00 / +4.35%
|
115.00
|
122.00
|
115.00
|
120.00
|
120.00
|
36.99
|
48,070
|
|
|
1/16/2014
|
+2.00 / +1.77%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
35.45
|
6,920
|
|
|
1/15/2014
|
-2.00 / -1.74%
|
113.00
|
115.00
|
113.00
|
113.00
|
113.00
|
34.83
|
33,210
|
|
|
1/14/2014
|
+1.00 / +0.88%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
35.45
|
10,630
|
|
|
1/13/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
35.14
|
10,590
|
|
|
1/10/2014
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
35.14
|
34,060
|
|
|
1/9/2014
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
35.14
|
7,860
|
|
|
1/8/2014
|
0.00 / 0.00%
|
112.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
75,370
|
|
|
1/7/2014
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
5,330
|
|
|
1/6/2014
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
34.83
|
16,230
|
|
|
1/3/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
35.14
|
940
|
|
|
1/2/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
12,410
|
|
|
12/31/2013
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
5,020
|
|
|
12/30/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
111.00
|
114.00
|
114.00
|
35.14
|
4,230
|
|
|
12/27/2013
|
+2.00 / +1.79%
|
111.00
|
114.00
|
111.00
|
114.00
|
114.00
|
35.14
|
1,480
|
|
|
12/26/2013
|
-1.00 / -0.88%
|
113.00
|
115.00
|
112.00
|
112.00
|
112.00
|
34.53
|
14,010
|
|
|
12/25/2013
|
0.00 / 0.00%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
34.83
|
5,080
|
|
|
12/24/2013
|
0.00 / 0.00%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
34.83
|
3,700
|
|
|
12/23/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
34.83
|
1,490
|
|
|
12/20/2013
|
+1.00 / +0.89%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
34.83
|
22,540
|
|
|
12/19/2013
|
-2.00 / -1.75%
|
113.00
|
113.00
|
112.00
|
112.00
|
112.00
|
34.53
|
3,670
|
|
|
12/18/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
7,550
|
|
|
12/17/2013
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
9,750
|
|
|
12/16/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
35.14
|
56,200
|
|
|
12/13/2013
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
35.14
|
2,110
|
|
|
12/12/2013
|
+2.00 / +1.80%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
34.83
|
14,290
|
|
|
12/11/2013
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.00
|
111.00
|
111.00
|
34.22
|
9,040
|
|
|
12/10/2013
|
0.00 / 0.00%
|
111.00
|
112.00
|
110.00
|
112.00
|
112.00
|
34.53
|
2,690
|
|
|