|
Closing price on 10/29/2008
|
|
| Open |
106.00 |
| High |
111.00 |
| Low |
106.00 |
| Volume |
18,530 |
| Split-adjusted Price |
8.85 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+16.50 / +17.46%
|
106.00
|
111.00
|
106.00
|
111.00
|
111.00
|
8.85
|
18,530
|
|
|
10/28/2008
|
-4.50 / -4.55%
|
94.50
|
95.00
|
94.50
|
94.50
|
94.50
|
7.54
|
37,560
|
|
|
10/27/2008
|
-5.00 / -4.81%
|
100.00
|
100.00
|
99.00
|
99.00
|
99.00
|
7.90
|
28,780
|
|
|
10/24/2008
|
-5.00 / -4.59%
|
104.00
|
106.00
|
104.00
|
104.00
|
104.00
|
8.30
|
38,550
|
|
|
10/23/2008
|
-5.00 / -4.39%
|
112.00
|
112.00
|
109.00
|
109.00
|
109.00
|
8.69
|
38,340
|
|
|
10/22/2008
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
9.09
|
10,720
|
|
|
10/21/2008
|
+3.00 / +2.68%
|
116.00
|
116.00
|
114.00
|
115.00
|
115.00
|
9.17
|
29,220
|
|
|
10/20/2008
|
-5.00 / -4.27%
|
115.00
|
115.00
|
112.00
|
112.00
|
112.00
|
8.93
|
51,070
|
|
|
10/17/2008
|
+3.00 / +2.63%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
9.33
|
10,190
|
|
|
10/16/2008
|
-2.00 / -1.72%
|
114.00
|
117.00
|
114.00
|
114.00
|
114.00
|
9.09
|
9,090
|
|
|
10/15/2008
|
-3.00 / -2.52%
|
123.00
|
123.00
|
116.00
|
116.00
|
116.00
|
9.25
|
18,980
|
|
|
10/14/2008
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
9.49
|
66,070
|
|
|
10/13/2008
|
-6.00 / -5.00%
|
119.00
|
119.00
|
114.00
|
114.00
|
114.00
|
9.09
|
15,960
|
|
|
10/10/2008
|
0.00 / 0.00%
|
114.00
|
120.00
|
114.00
|
120.00
|
120.00
|
9.57
|
47,230
|
|
|
10/9/2008
|
+1.00 / +0.84%
|
116.00
|
122.00
|
116.00
|
120.00
|
120.00
|
9.57
|
4,910
|
|
|
10/8/2008
|
0.00 / 0.00%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
9.49
|
31,280
|
|
|
10/7/2008
|
-6.00 / -4.80%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
9.49
|
27,520
|
|
|
10/6/2008
|
-6.00 / -4.58%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
9.97
|
34,870
|
|
|
10/3/2008
|
-4.00 / -2.96%
|
131.00
|
132.00
|
131.00
|
131.00
|
131.00
|
10.45
|
32,670
|
|
|
10/2/2008
|
0.00 / 0.00%
|
138.00
|
138.00
|
135.00
|
135.00
|
135.00
|
10.77
|
5,080
|
|
|
10/1/2008
|
+3.00 / +2.27%
|
136.00
|
136.00
|
132.00
|
135.00
|
135.00
|
10.77
|
26,000
|
|
|
9/30/2008
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
10.53
|
15,720
|
|
|
9/29/2008
|
-1.00 / -0.72%
|
139.00
|
140.00
|
134.00
|
138.00
|
138.00
|
11.01
|
34,650
|
|
|
9/26/2008
|
+1.00 / +0.72%
|
140.00
|
140.00
|
138.00
|
139.00
|
139.00
|
11.09
|
44,780
|
|
|
9/25/2008
|
+6.00 / +4.55%
|
138.00
|
138.00
|
135.00
|
138.00
|
138.00
|
11.01
|
85,130
|
|
|
9/24/2008
|
-4.00 / -2.94%
|
140.00
|
140.00
|
132.00
|
132.00
|
132.00
|
10.53
|
74,880
|
|
|
9/23/2008
|
+3.00 / +2.26%
|
139.00
|
139.00
|
133.00
|
136.00
|
136.00
|
10.85
|
72,820
|
|
|
9/22/2008
|
+6.00 / +4.72%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
10.61
|
36,120
|
|
|
9/19/2008
|
+6.00 / +4.96%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
10.13
|
26,620
|
|
|
9/18/2008
|
0.00 / 0.00%
|
115.00
|
121.00
|
115.00
|
121.00
|
121.00
|
9.65
|
167,340
|
|
|