Closing price on 10/1/2009
|
|
Open |
161.00 |
High |
164.00 |
Low |
157.00 |
Volume |
93,760 |
Split-adjusted Price |
13.87 |
|
|
DHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2009
|
-6.00 / -3.64%
|
161.00
|
164.00
|
157.00
|
159.00
|
159.00
|
13.87
|
93,760
|
|
9/30/2009
|
0.00 / 0.00%
|
165.00
|
170.00
|
163.00
|
165.00
|
165.00
|
14.39
|
152,060
|
|
9/29/2009
|
+7.00 / +4.43%
|
165.00
|
165.00
|
163.00
|
165.00
|
165.00
|
14.39
|
152,910
|
|
9/28/2009
|
+7.00 / +4.64%
|
156.00
|
158.00
|
156.00
|
158.00
|
158.00
|
13.78
|
78,130
|
|
9/25/2009
|
+1.00 / +0.67%
|
153.00
|
153.00
|
149.00
|
151.00
|
151.00
|
13.17
|
66,600
|
|
9/24/2009
|
-1.00 / -0.66%
|
150.00
|
151.00
|
150.00
|
150.00
|
150.00
|
13.08
|
40,730
|
|
9/23/2009
|
+2.00 / +1.34%
|
149.00
|
153.00
|
149.00
|
151.00
|
151.00
|
13.17
|
68,900
|
|
9/22/2009
|
-3.00 / -1.97%
|
150.00
|
152.00
|
149.00
|
149.00
|
149.00
|
13.00
|
71,620
|
|
9/21/2009
|
-2.00 / -1.30%
|
154.00
|
154.00
|
152.00
|
152.00
|
152.00
|
13.26
|
42,990
|
|
9/18/2009
|
+1.00 / +0.65%
|
153.00
|
155.00
|
153.00
|
154.00
|
154.00
|
13.43
|
86,550
|
|
9/17/2009
|
+1.00 / +0.66%
|
154.00
|
154.00
|
150.00
|
153.00
|
153.00
|
13.34
|
83,980
|
|
9/16/2009
|
+1.00 / +0.66%
|
156.00
|
156.00
|
152.00
|
152.00
|
152.00
|
13.26
|
93,050
|
|
9/15/2009
|
-1.00 / -0.66%
|
154.00
|
154.00
|
150.00
|
151.00
|
151.00
|
13.17
|
90,910
|
|
9/14/2009
|
-2.00 / -1.30%
|
156.00
|
156.00
|
147.00
|
152.00
|
152.00
|
13.26
|
67,350
|
|
9/11/2009
|
+1.00 / +0.65%
|
158.00
|
158.00
|
153.00
|
154.00
|
154.00
|
13.43
|
79,860
|
|
9/10/2009
|
-2.00 / -1.29%
|
150.00
|
153.00
|
149.00
|
153.00
|
153.00
|
13.34
|
145,500
|
|
9/9/2009
|
-8.00 / -4.91%
|
163.00
|
163.00
|
155.00
|
155.00
|
155.00
|
13.52
|
140,150
|
|
9/8/2009
|
-3.00 / -1.81%
|
174.00
|
174.00
|
163.00
|
163.00
|
163.00
|
14.22
|
96,560
|
|
9/7/2009
|
+7.00 / +4.40%
|
166.00
|
166.00
|
166.00
|
166.00
|
166.00
|
14.48
|
55,850
|
|
9/4/2009
|
+6.00 / +3.92%
|
159.00
|
159.00
|
159.00
|
159.00
|
159.00
|
13.87
|
166,090
|
|
9/3/2009
|
+7.00 / +4.79%
|
152.00
|
153.00
|
147.00
|
153.00
|
153.00
|
13.21
|
507,930
|
|
9/1/2009
|
0.00 / 0.00%
|
147.00
|
147.00
|
145.00
|
146.00
|
146.00
|
12.61
|
71,060
|
|
8/31/2009
|
+5.00 / +3.55%
|
148.00
|
148.00
|
146.00
|
146.00
|
146.00
|
12.61
|
61,340
|
|
8/28/2009
|
+6.00 / +4.44%
|
136.00
|
141.00
|
135.00
|
141.00
|
141.00
|
12.18
|
55,190
|
|
8/27/2009
|
+2.00 / +1.50%
|
135.00
|
136.00
|
132.00
|
135.00
|
135.00
|
11.66
|
12,280
|
|
8/26/2009
|
-2.00 / -1.48%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
11.49
|
12,150
|
|
8/25/2009
|
0.00 / 0.00%
|
139.00
|
139.00
|
135.00
|
135.00
|
135.00
|
11.66
|
28,490
|
|
8/24/2009
|
+2.00 / +1.50%
|
133.00
|
136.00
|
133.00
|
135.00
|
135.00
|
11.66
|
21,430
|
|
8/21/2009
|
+1.00 / +0.76%
|
134.00
|
136.00
|
132.00
|
133.00
|
133.00
|
11.49
|
29,510
|
|
8/20/2009
|
0.00 / 0.00%
|
134.00
|
134.00
|
130.00
|
132.00
|
132.00
|
11.40
|
22,830
|
|
|