|
Closing price on 11/25/2016
|
|
| Open |
100.60 |
| High |
101.00 |
| Low |
99.50 |
| Volume |
61,990 |
| Split-adjusted Price |
49.45 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
-1.20 / -1.19%
|
100.60
|
101.00
|
99.50
|
99.50
|
100.02
|
49.45
|
61,990
|
|
|
11/24/2016
|
+3.00 / +3.07%
|
97.70
|
101.50
|
97.70
|
100.70
|
99.90
|
50.04
|
196,280
|
|
|
11/23/2016
|
-0.10 / -0.10%
|
97.00
|
98.50
|
96.60
|
97.70
|
97.61
|
48.55
|
53,470
|
|
|
11/22/2016
|
-0.60 / -0.61%
|
97.50
|
98.00
|
96.50
|
97.80
|
97.23
|
48.60
|
160,880
|
|
|
11/21/2016
|
-0.40 / -0.40%
|
98.70
|
98.70
|
96.70
|
98.40
|
97.31
|
48.90
|
55,080
|
|
|
11/18/2016
|
-0.70 / -0.70%
|
100.00
|
100.00
|
97.90
|
98.80
|
98.79
|
49.10
|
138,790
|
|
|
11/17/2016
|
+2.00 / +2.05%
|
97.70
|
100.80
|
97.30
|
99.50
|
99.04
|
49.45
|
132,510
|
|
|
11/16/2016
|
+0.50 / +0.52%
|
96.50
|
97.50
|
96.00
|
97.50
|
96.79
|
48.45
|
57,610
|
|
|
11/15/2016
|
+0.80 / +0.83%
|
95.20
|
97.40
|
95.20
|
97.00
|
96.18
|
48.21
|
36,950
|
|
|
11/14/2016
|
-1.50 / -1.54%
|
97.00
|
97.70
|
95.00
|
96.20
|
96.61
|
47.81
|
18,020
|
|
|
11/11/2016
|
-0.20 / -0.20%
|
97.80
|
98.50
|
97.00
|
97.70
|
97.47
|
48.55
|
22,880
|
|
|
11/10/2016
|
+2.70 / +2.84%
|
98.40
|
98.40
|
97.00
|
97.90
|
97.49
|
48.65
|
31,830
|
|
|
11/9/2016
|
-2.30 / -2.36%
|
97.50
|
97.50
|
94.50
|
95.20
|
95.22
|
47.31
|
96,970
|
|
|
11/8/2016
|
-0.90 / -0.91%
|
98.50
|
98.50
|
97.00
|
97.50
|
97.90
|
48.45
|
47,610
|
|
|
11/7/2016
|
-0.10 / -0.10%
|
98.60
|
98.60
|
97.80
|
98.40
|
98.09
|
48.90
|
27,770
|
|
|
11/4/2016
|
+1.50 / +1.55%
|
97.10
|
99.10
|
97.10
|
98.50
|
98.66
|
48.95
|
42,420
|
|
|
11/3/2016
|
-0.50 / -0.51%
|
97.50
|
97.50
|
96.50
|
97.00
|
96.85
|
48.21
|
31,160
|
|
|
11/2/2016
|
-1.50 / -1.52%
|
98.00
|
99.00
|
97.50
|
97.50
|
97.80
|
48.45
|
26,860
|
|
|
11/1/2016
|
+0.50 / +0.51%
|
98.90
|
99.00
|
97.00
|
99.00
|
97.77
|
49.20
|
63,300
|
|
|
10/31/2016
|
-1.40 / -1.40%
|
99.90
|
100.50
|
98.50
|
98.50
|
99.80
|
48.95
|
39,980
|
|
|
10/28/2016
|
+1.70 / +1.73%
|
98.00
|
99.90
|
98.00
|
99.90
|
99.33
|
49.65
|
40,070
|
|
|
10/27/2016
|
+0.40 / +0.41%
|
98.90
|
98.90
|
97.50
|
98.20
|
98.31
|
48.80
|
20,750
|
|
|
10/26/2016
|
+0.30 / +0.31%
|
97.50
|
98.00
|
96.10
|
97.80
|
97.06
|
48.60
|
58,560
|
|
|
10/25/2016
|
+1.90 / +1.99%
|
96.00
|
97.90
|
94.00
|
97.50
|
95.63
|
48.45
|
55,630
|
|
|
10/24/2016
|
-5.40 / -5.35%
|
98.50
|
103.00
|
95.10
|
95.60
|
97.39
|
47.51
|
212,670
|
|
|
10/21/2016
|
-7.60 / -7.00%
|
107.20
|
108.60
|
101.00
|
101.00
|
103.63
|
50.19
|
164,320
|
|
|
10/20/2016
|
-0.90 / -0.82%
|
109.50
|
110.00
|
107.90
|
108.60
|
108.53
|
53.97
|
68,920
|
|
|
10/19/2016
|
+1.20 / +1.11%
|
107.60
|
109.80
|
107.50
|
109.50
|
108.70
|
54.42
|
75,200
|
|
|
10/18/2016
|
-1.20 / -1.10%
|
108.10
|
109.40
|
108.00
|
108.30
|
108.26
|
53.82
|
58,580
|
|
|
10/17/2016
|
-0.10 / -0.09%
|
111.00
|
111.00
|
109.00
|
109.50
|
109.38
|
54.42
|
10,340
|
|
|