|
Closing price on 11/19/2014
|
|
| Open |
97.00 |
| High |
97.00 |
| Low |
94.00 |
| Volume |
15,410 |
| Split-adjusted Price |
39.24 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
-2.00 / -2.08%
|
97.00
|
97.00
|
94.00
|
94.00
|
94.00
|
39.24
|
15,410
|
|
|
11/18/2014
|
-1.00 / -1.03%
|
96.00
|
97.00
|
96.00
|
96.00
|
96.00
|
40.07
|
4,030
|
|
|
11/17/2014
|
0.00 / 0.00%
|
97.50
|
97.50
|
96.00
|
97.00
|
97.00
|
40.49
|
2,230
|
|
|
11/14/2014
|
-0.50 / -0.51%
|
97.00
|
97.50
|
97.00
|
97.00
|
97.00
|
40.49
|
13,230
|
|
|
11/13/2014
|
0.00 / 0.00%
|
97.50
|
98.00
|
97.00
|
97.50
|
97.50
|
40.70
|
63,240
|
|
|
11/12/2014
|
0.00 / 0.00%
|
98.00
|
98.00
|
97.00
|
97.50
|
97.50
|
40.70
|
6,070
|
|
|
11/11/2014
|
+0.50 / +0.52%
|
97.50
|
97.50
|
97.00
|
97.50
|
97.50
|
40.70
|
8,010
|
|
|
11/10/2014
|
+2.00 / +2.11%
|
96.00
|
97.50
|
95.00
|
97.00
|
97.00
|
40.49
|
76,710
|
|
|
11/7/2014
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
39.65
|
153,410
|
|
|
11/6/2014
|
0.00 / 0.00%
|
95.50
|
96.00
|
95.00
|
95.00
|
95.00
|
39.65
|
116,040
|
|
|
11/5/2014
|
+1.00 / +1.06%
|
94.50
|
95.50
|
94.00
|
95.00
|
95.00
|
39.65
|
19,700
|
|
|
11/4/2014
|
-0.50 / -0.53%
|
94.00
|
94.50
|
93.50
|
94.00
|
94.00
|
39.24
|
2,840
|
|
|
11/3/2014
|
+0.50 / +0.53%
|
94.50
|
94.50
|
94.00
|
94.50
|
94.50
|
39.45
|
27,448
|
|
|
10/31/2014
|
+0.50 / +0.53%
|
93.50
|
94.00
|
93.50
|
94.00
|
94.00
|
39.24
|
12,040
|
|
|
10/30/2014
|
+1.00 / +1.08%
|
93.00
|
93.50
|
92.00
|
93.50
|
93.50
|
39.03
|
15,990
|
|
|
10/29/2014
|
+0.50 / +0.54%
|
93.00
|
93.00
|
92.00
|
92.50
|
92.50
|
38.61
|
18,300
|
|
|
10/28/2014
|
+1.50 / +1.66%
|
91.00
|
92.00
|
91.00
|
92.00
|
92.00
|
38.40
|
10,550
|
|
|
10/27/2014
|
-1.50 / -1.63%
|
92.00
|
92.00
|
90.50
|
90.50
|
90.50
|
37.78
|
39,250
|
|
|
10/24/2014
|
+0.50 / +0.55%
|
92.50
|
92.50
|
91.50
|
92.00
|
92.00
|
38.40
|
19,900
|
|
|
10/23/2014
|
0.00 / 0.00%
|
91.50
|
91.50
|
91.00
|
91.50
|
91.50
|
38.19
|
28,050
|
|
|
10/22/2014
|
0.00 / 0.00%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.50
|
38.19
|
11,020
|
|
|
10/21/2014
|
0.00 / 0.00%
|
91.00
|
91.50
|
91.00
|
91.50
|
91.50
|
38.19
|
32,970
|
|
|
10/20/2014
|
0.00 / 0.00%
|
91.00
|
91.50
|
91.00
|
91.50
|
91.50
|
38.19
|
20,540
|
|
|
10/17/2014
|
+0.50 / +0.55%
|
91.00
|
91.50
|
90.50
|
91.50
|
91.50
|
38.19
|
10,790
|
|
|
10/16/2014
|
-1.50 / -1.62%
|
92.50
|
92.50
|
91.00
|
91.00
|
91.00
|
37.98
|
12,630
|
|
|
10/15/2014
|
0.00 / 0.00%
|
92.50
|
92.50
|
92.00
|
92.50
|
92.50
|
38.61
|
2,620
|
|
|
10/14/2014
|
0.00 / 0.00%
|
93.50
|
93.50
|
92.00
|
92.50
|
92.50
|
38.61
|
25,960
|
|
|
10/13/2014
|
-1.50 / -1.60%
|
94.00
|
94.00
|
92.00
|
92.50
|
92.50
|
38.61
|
15,500
|
|
|
10/10/2014
|
-0.50 / -0.53%
|
94.50
|
94.50
|
93.00
|
94.00
|
94.00
|
39.24
|
3,300
|
|
|
10/9/2014
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.50
|
39.45
|
3,900
|
|
|