|
|
Closing price on 1/5/2010
|
|
| Open |
119.00 |
| High |
119.00 |
| Low |
115.00 |
| Volume |
158,950 |
| Split-adjusted Price |
12.84 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
115.00
|
117.00
|
117.00
|
12.84
|
158,950
|
|
|
1/4/2010
|
+3.00 / +2.63%
|
113.00
|
117.00
|
113.00
|
117.00
|
117.00
|
12.84
|
16,780
|
|
|
12/31/2009
|
+1.00 / +0.88%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
12.51
|
15,210
|
|
|
12/30/2009
|
+3.00 / +2.73%
|
106.00
|
113.00
|
106.00
|
113.00
|
113.00
|
12.40
|
36,920
|
|
|
12/29/2009
|
0.00 / 0.00%
|
110.00
|
110.00
|
107.00
|
110.00
|
110.00
|
12.07
|
30,670
|
|
|
12/28/2009
|
+1.00 / +0.92%
|
110.00
|
112.00
|
109.00
|
110.00
|
110.00
|
12.07
|
22,780
|
|
|
12/25/2009
|
+2.00 / +1.87%
|
107.00
|
110.00
|
107.00
|
109.00
|
109.00
|
11.96
|
13,600
|
|
|
12/24/2009
|
+1.00 / +0.94%
|
106.00
|
107.00
|
103.00
|
107.00
|
107.00
|
11.74
|
11,870
|
|
|
12/23/2009
|
0.00 / 0.00%
|
102.00
|
108.00
|
102.00
|
106.00
|
106.00
|
11.63
|
47,980
|
|
|
12/22/2009
|
+5.00 / +4.95%
|
106.00
|
106.00
|
105.00
|
106.00
|
106.00
|
11.63
|
8,010
|
|
|
12/21/2009
|
+4.00 / +4.12%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
11.08
|
6,580
|
|
|
12/18/2009
|
-5.00 / -4.90%
|
102.00
|
106.00
|
97.00
|
97.00
|
97.00
|
10.64
|
84,840
|
|
|
12/17/2009
|
-4.00 / -3.77%
|
103.00
|
108.00
|
102.00
|
102.00
|
102.00
|
11.19
|
16,980
|
|
|
12/16/2009
|
-5.00 / -4.50%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.00
|
11.63
|
12,060
|
|
|
12/15/2009
|
+2.00 / +1.83%
|
112.00
|
112.00
|
108.00
|
111.00
|
111.00
|
12.18
|
2,670
|
|
|
12/14/2009
|
+5.00 / +4.81%
|
102.00
|
109.00
|
102.00
|
109.00
|
109.00
|
11.96
|
28,620
|
|
|
12/11/2009
|
-4.00 / -3.70%
|
111.00
|
113.00
|
104.00
|
104.00
|
104.00
|
11.41
|
43,750
|
|
|
12/10/2009
|
-5.00 / -4.42%
|
115.00
|
115.00
|
108.00
|
108.00
|
108.00
|
11.85
|
33,260
|
|
|
12/9/2009
|
0.00 / 0.00%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
12.40
|
45,240
|
|
|
12/8/2009
|
0.00 / 0.00%
|
112.00
|
118.00
|
112.00
|
113.00
|
113.00
|
12.40
|
12,820
|
|
|
12/7/2009
|
-2.00 / -1.74%
|
113.00
|
114.00
|
112.00
|
113.00
|
113.00
|
12.40
|
56,530
|
|
|
12/4/2009
|
-2.00 / -1.71%
|
117.00
|
119.00
|
115.00
|
115.00
|
115.00
|
12.62
|
25,950
|
|
|
12/3/2009
|
-3.00 / -2.50%
|
116.00
|
118.00
|
116.00
|
117.00
|
117.00
|
12.84
|
16,360
|
|
|
12/2/2009
|
-3.00 / -2.44%
|
122.00
|
122.00
|
119.00
|
120.00
|
120.00
|
13.17
|
31,400
|
|
|
12/1/2009
|
+1.00 / +0.82%
|
124.00
|
125.00
|
123.00
|
123.00
|
123.00
|
13.50
|
10,710
|
|
|
11/30/2009
|
+1.00 / +0.83%
|
121.00
|
122.00
|
121.00
|
122.00
|
122.00
|
13.39
|
14,270
|
|
|
11/27/2009
|
+3.00 / +2.54%
|
114.00
|
122.00
|
114.00
|
121.00
|
121.00
|
13.28
|
18,770
|
|
|
11/26/2009
|
+5.00 / +4.42%
|
109.00
|
118.00
|
108.00
|
118.00
|
118.00
|
12.95
|
59,660
|
|
|
11/25/2009
|
-4.00 / -3.42%
|
117.00
|
117.00
|
113.00
|
113.00
|
113.00
|
12.40
|
49,270
|
|
|
11/24/2009
|
-2.00 / -1.68%
|
119.00
|
120.00
|
117.00
|
117.00
|
117.00
|
12.84
|
16,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|