|
Closing price on 11/11/2016
|
|
| Open |
97.80 |
| High |
98.50 |
| Low |
97.00 |
| Volume |
22,880 |
| Split-adjusted Price |
46.81 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
-0.20 / -0.20%
|
97.80
|
98.50
|
97.00
|
97.70
|
97.47
|
46.81
|
22,880
|
|
|
11/10/2016
|
+2.70 / +2.84%
|
98.40
|
98.40
|
97.00
|
97.90
|
97.49
|
46.90
|
31,830
|
|
|
11/9/2016
|
-2.30 / -2.36%
|
97.50
|
97.50
|
94.50
|
95.20
|
95.22
|
45.61
|
96,970
|
|
|
11/8/2016
|
-0.90 / -0.91%
|
98.50
|
98.50
|
97.00
|
97.50
|
97.90
|
46.71
|
47,610
|
|
|
11/7/2016
|
-0.10 / -0.10%
|
98.60
|
98.60
|
97.80
|
98.40
|
98.09
|
47.14
|
27,770
|
|
|
11/4/2016
|
+1.50 / +1.55%
|
97.10
|
99.10
|
97.10
|
98.50
|
98.66
|
47.19
|
42,420
|
|
|
11/3/2016
|
-0.50 / -0.51%
|
97.50
|
97.50
|
96.50
|
97.00
|
96.85
|
46.47
|
31,160
|
|
|
11/2/2016
|
-1.50 / -1.52%
|
98.00
|
99.00
|
97.50
|
97.50
|
97.80
|
46.71
|
26,860
|
|
|
11/1/2016
|
+0.50 / +0.51%
|
98.90
|
99.00
|
97.00
|
99.00
|
97.77
|
47.43
|
63,300
|
|
|
10/31/2016
|
-1.40 / -1.40%
|
99.90
|
100.50
|
98.50
|
98.50
|
99.80
|
47.19
|
39,980
|
|
|
10/28/2016
|
+1.70 / +1.73%
|
98.00
|
99.90
|
98.00
|
99.90
|
99.33
|
47.86
|
40,070
|
|
|
10/27/2016
|
+0.40 / +0.41%
|
98.90
|
98.90
|
97.50
|
98.20
|
98.31
|
47.05
|
20,750
|
|
|
10/26/2016
|
+0.30 / +0.31%
|
97.50
|
98.00
|
96.10
|
97.80
|
97.06
|
46.85
|
58,560
|
|
|
10/25/2016
|
+1.90 / +1.99%
|
96.00
|
97.90
|
94.00
|
97.50
|
95.63
|
46.71
|
55,630
|
|
|
10/24/2016
|
-5.40 / -5.35%
|
98.50
|
103.00
|
95.10
|
95.60
|
97.39
|
45.80
|
212,670
|
|
|
10/21/2016
|
-7.60 / -7.00%
|
107.20
|
108.60
|
101.00
|
101.00
|
103.63
|
48.39
|
164,320
|
|
|
10/20/2016
|
-0.90 / -0.82%
|
109.50
|
110.00
|
107.90
|
108.60
|
108.53
|
52.03
|
68,920
|
|
|
10/19/2016
|
+1.20 / +1.11%
|
107.60
|
109.80
|
107.50
|
109.50
|
108.70
|
52.46
|
75,200
|
|
|
10/18/2016
|
-1.20 / -1.10%
|
108.10
|
109.40
|
108.00
|
108.30
|
108.26
|
51.88
|
58,580
|
|
|
10/17/2016
|
-0.10 / -0.09%
|
111.00
|
111.00
|
109.00
|
109.50
|
109.38
|
52.46
|
10,340
|
|
|
10/14/2016
|
-0.50 / -0.45%
|
111.00
|
111.00
|
109.00
|
109.60
|
109.93
|
52.51
|
53,940
|
|
|
10/13/2016
|
+0.10 / +0.09%
|
110.90
|
110.90
|
108.40
|
110.10
|
109.71
|
52.75
|
21,620
|
|
|
10/12/2016
|
+1.90 / +1.76%
|
109.00
|
110.50
|
106.60
|
110.00
|
109.37
|
52.70
|
40,550
|
|
|
10/11/2016
|
0.00 / 0.00%
|
108.20
|
109.00
|
105.10
|
108.10
|
107.26
|
51.79
|
133,710
|
|
|
10/10/2016
|
-3.40 / -3.05%
|
111.50
|
111.90
|
108.10
|
108.10
|
108.83
|
51.79
|
30,810
|
|
|
10/7/2016
|
-0.40 / -0.36%
|
112.40
|
112.50
|
107.00
|
111.50
|
109.70
|
53.42
|
205,860
|
|
|
10/6/2016
|
-0.10 / -0.09%
|
112.50
|
113.00
|
111.20
|
111.90
|
111.99
|
53.61
|
74,300
|
|
|
10/5/2016
|
-1.00 / -0.88%
|
111.00
|
114.00
|
111.00
|
112.00
|
112.65
|
53.66
|
86,740
|
|
|
10/4/2016
|
-3.30 / -2.84%
|
116.50
|
118.50
|
112.90
|
113.00
|
115.47
|
54.14
|
188,990
|
|
|
10/3/2016
|
+4.30 / +3.84%
|
112.50
|
117.00
|
112.20
|
116.30
|
115.43
|
55.72
|
206,950
|
|
|