|
Closing price on 11/3/2015
|
|
| Open |
69.50 |
| High |
69.50 |
| Low |
68.50 |
| Volume |
39,020 |
| Split-adjusted Price |
30.13 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.50
|
69.09
|
30.13
|
39,020
|
|
|
11/2/2015
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.91
|
30.13
|
15,720
|
|
|
10/30/2015
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.50
|
71.00
|
70.96
|
30.78
|
26,140
|
|
|
10/29/2015
|
+3.00 / +4.38%
|
68.50
|
72.00
|
68.50
|
71.50
|
70.47
|
30.99
|
102,320
|
|
|
10/28/2015
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.45
|
29.69
|
5,800
|
|
|
10/27/2015
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.25
|
29.69
|
12,440
|
|
|
10/26/2015
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.00
|
68.50
|
68.55
|
29.69
|
20,190
|
|
|
10/23/2015
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.35
|
30.13
|
11,060
|
|
|
10/22/2015
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.71
|
29.91
|
8,660
|
|
|
10/21/2015
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.34
|
29.91
|
33,580
|
|
|
10/20/2015
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.06
|
29.48
|
13,180
|
|
|
10/19/2015
|
+0.50 / +0.74%
|
68.00
|
68.00
|
67.50
|
68.00
|
67.51
|
29.48
|
33,640
|
|
|
10/16/2015
|
+0.50 / +0.75%
|
67.50
|
68.00
|
67.00
|
67.50
|
67.48
|
29.26
|
109,386
|
|
|
10/15/2015
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.07
|
29.04
|
31,070
|
|
|
10/14/2015
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.44
|
29.04
|
57,860
|
|
|
10/13/2015
|
+0.50 / +0.74%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.61
|
29.48
|
68,260
|
|
|
10/12/2015
|
-2.00 / -2.88%
|
69.50
|
70.00
|
67.50
|
67.50
|
68.41
|
29.26
|
15,130
|
|
|
10/9/2015
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.53
|
30.13
|
35,450
|
|
|
10/8/2015
|
-0.50 / -0.71%
|
68.50
|
70.50
|
68.00
|
69.50
|
69.72
|
30.13
|
95,430
|
|
|
10/7/2015
|
-2.00 / -2.78%
|
72.50
|
72.50
|
69.00
|
70.00
|
70.48
|
30.34
|
40,010
|
|
|
10/6/2015
|
+2.50 / +3.60%
|
71.00
|
73.00
|
71.00
|
72.00
|
71.83
|
31.21
|
97,910
|
|
|
10/5/2015
|
+2.50 / +3.73%
|
67.00
|
70.00
|
67.00
|
69.50
|
68.33
|
30.13
|
71,320
|
|
|
10/2/2015
|
+0.50 / +0.75%
|
67.50
|
67.50
|
66.50
|
67.00
|
66.91
|
29.04
|
9,670
|
|
|
10/1/2015
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.24
|
28.83
|
27,220
|
|
|
9/30/2015
|
+1.50 / +2.31%
|
65.50
|
66.50
|
65.50
|
66.50
|
65.89
|
28.83
|
34,210
|
|
|
9/29/2015
|
-1.00 / -1.52%
|
66.00
|
66.00
|
64.50
|
65.00
|
65.65
|
28.18
|
46,140
|
|
|
9/28/2015
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.00
|
66.00
|
65.53
|
28.61
|
29,620
|
|
|
9/25/2015
|
+0.50 / +0.77%
|
65.50
|
65.50
|
65.00
|
65.50
|
65.18
|
28.39
|
19,930
|
|
|
9/24/2015
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.43
|
28.18
|
42,120
|
|
|
9/23/2015
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.02
|
28.18
|
21,010
|
|
|