|
Closing price on 11/23/2010
|
|
| Open |
106.00 |
| High |
107.00 |
| Low |
105.00 |
| Volume |
4,490 |
| Split-adjusted Price |
12.00 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
107.00
|
107.00
|
12.00
|
4,490
|
|
|
11/22/2010
|
-3.00 / -2.73%
|
107.00
|
109.00
|
107.00
|
107.00
|
107.00
|
12.00
|
1,540
|
|
|
11/19/2010
|
0.00 / 0.00%
|
110.00
|
110.00
|
105.00
|
110.00
|
110.00
|
12.33
|
12,920
|
|
|
11/18/2010
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
12.33
|
1,210
|
|
|
11/17/2010
|
+2.00 / +1.83%
|
112.00
|
112.00
|
104.00
|
111.00
|
111.00
|
12.45
|
5,350
|
|
|
11/16/2010
|
-5.00 / -4.39%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
12.22
|
2,690
|
|
|
11/15/2010
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
1,000
|
|
|
11/12/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
12.67
|
1,490
|
|
|
11/11/2010
|
0.00 / 0.00%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
12.67
|
5,100
|
|
|
11/10/2010
|
0.00 / 0.00%
|
113.00
|
113.00
|
109.00
|
113.00
|
113.00
|
12.67
|
7,490
|
|
|
11/9/2010
|
-1.00 / -0.88%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
12.67
|
460
|
|
|
11/8/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
1,330
|
|
|
11/5/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
300
|
|
|
11/4/2010
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
12.78
|
1,220
|
|
|
11/3/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
3,550
|
|
|
11/2/2010
|
-1.00 / -0.87%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
690
|
|
|
11/1/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.89
|
1,550
|
|
|
10/29/2010
|
0.00 / 0.00%
|
115.00
|
117.00
|
114.00
|
115.00
|
115.00
|
12.89
|
12,430
|
|
|
10/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
38,810
|
|
|
10/27/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
12,760
|
|
|
10/26/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.89
|
12,700
|
|
|
10/25/2010
|
+2.00 / +1.77%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
2,670
|
|
|
10/22/2010
|
+1.00 / +0.89%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
12.67
|
13,140
|
|
|
10/21/2010
|
0.00 / 0.00%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
12.56
|
10,570
|
|
|
10/20/2010
|
+1.00 / +0.90%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
12.56
|
1,660
|
|
|
10/19/2010
|
-2.00 / -1.77%
|
110.00
|
112.00
|
110.00
|
111.00
|
111.00
|
12.45
|
1,540
|
|
|
10/18/2010
|
0.00 / 0.00%
|
113.00
|
115.00
|
112.00
|
113.00
|
113.00
|
12.67
|
25,970
|
|
|
10/15/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
12.67
|
9,910
|
|
|
10/14/2010
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
12.67
|
4,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
12.78
|
4,950
|
|
|