|
Closing price on 12/23/2008
|
|
| Open |
117.00 |
| High |
118.00 |
| Low |
114.00 |
| Volume |
38,880 |
| Split-adjusted Price |
9.37 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2008
|
-4.00 / -3.36%
|
117.00
|
118.00
|
114.00
|
115.00
|
115.00
|
9.37
|
38,880
|
|
|
12/22/2008
|
-1.00 / -0.83%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.00
|
9.70
|
12,650
|
|
|
12/19/2008
|
0.00 / 0.00%
|
123.00
|
123.00
|
119.00
|
120.00
|
120.00
|
9.78
|
19,390
|
|
|
12/18/2008
|
-1.00 / -0.83%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
9.78
|
18,740
|
|
|
12/17/2008
|
-2.00 / -1.63%
|
118.00
|
124.00
|
118.00
|
121.00
|
121.00
|
9.86
|
32,350
|
|
|
12/16/2008
|
-5.00 / -3.91%
|
122.00
|
128.00
|
122.00
|
123.00
|
123.00
|
10.02
|
15,850
|
|
|
12/15/2008
|
+2.00 / +1.59%
|
130.00
|
130.00
|
127.00
|
128.00
|
128.00
|
10.43
|
30,970
|
|
|
12/12/2008
|
+6.00 / +5.00%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
10.27
|
54,740
|
|
|
12/11/2008
|
+5.00 / +4.35%
|
119.00
|
120.00
|
118.00
|
120.00
|
120.00
|
9.78
|
68,600
|
|
|
12/10/2008
|
+3.00 / +2.68%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
9.37
|
14,090
|
|
|
12/9/2008
|
-4.00 / -3.45%
|
116.00
|
116.00
|
112.00
|
112.00
|
112.00
|
9.13
|
57,630
|
|
|
12/8/2008
|
-4.00 / -3.33%
|
118.00
|
118.00
|
114.00
|
116.00
|
116.00
|
9.33
|
6,930
|
|
|
12/5/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
120.00
|
120.00
|
9.65
|
6,140
|
|
|
12/4/2008
|
+1.00 / +0.84%
|
119.00
|
120.00
|
116.00
|
120.00
|
120.00
|
9.65
|
58,100
|
|
|
12/3/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.00
|
9.57
|
13,170
|
|
|
12/2/2008
|
+2.00 / +1.71%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
9.57
|
20,600
|
|
|
12/1/2008
|
0.00 / 0.00%
|
113.00
|
117.00
|
113.00
|
117.00
|
117.00
|
9.41
|
24,750
|
|
|
11/28/2008
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
117.00
|
117.00
|
9.41
|
25,710
|
|
|
11/27/2008
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
117.00
|
117.00
|
9.41
|
25,950
|
|
|
11/26/2008
|
-3.00 / -2.50%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
9.41
|
41,900
|
|
|
11/25/2008
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
9.65
|
76,450
|
|
|
11/24/2008
|
+3.00 / +2.63%
|
114.00
|
118.00
|
114.00
|
117.00
|
117.00
|
9.41
|
22,500
|
|
|
11/21/2008
|
+2.00 / +1.79%
|
108.00
|
114.00
|
108.00
|
114.00
|
114.00
|
9.17
|
45,070
|
|
|
11/20/2008
|
-2.00 / -1.75%
|
110.00
|
112.00
|
110.00
|
112.00
|
112.00
|
9.01
|
40,640
|
|
|
11/19/2008
|
+1.00 / +0.88%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
9.17
|
22,180
|
|
|
11/18/2008
|
-5.00 / -4.24%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
9.09
|
50,370
|
|
|
11/17/2008
|
+2.00 / +1.72%
|
116.00
|
118.00
|
114.00
|
118.00
|
118.00
|
9.49
|
20,510
|
|
|
11/14/2008
|
+5.00 / +4.50%
|
114.00
|
116.00
|
113.00
|
116.00
|
116.00
|
9.33
|
25,150
|
|
|
11/13/2008
|
+5.00 / +4.72%
|
108.00
|
111.00
|
106.00
|
111.00
|
111.00
|
8.93
|
18,530
|
|
|
11/12/2008
|
-5.00 / -4.50%
|
106.00
|
109.00
|
106.00
|
106.00
|
106.00
|
8.53
|
39,210
|
|
|