|
Closing price on 2/10/2014
|
|
| Open |
124.00 |
| High |
128.00 |
| Low |
123.00 |
| Volume |
9,780 |
| Split-adjusted Price |
41.81 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
+5.00 / +4.07%
|
124.00
|
128.00
|
123.00
|
128.00
|
128.00
|
41.81
|
9,780
|
|
|
2/7/2014
|
-4.00 / -3.15%
|
127.00
|
128.00
|
123.00
|
123.00
|
123.00
|
40.18
|
16,050
|
|
|
2/6/2014
|
+1.00 / +0.79%
|
125.00
|
128.00
|
125.00
|
127.00
|
127.00
|
41.49
|
17,670
|
|
|
1/27/2014
|
+7.00 / +5.88%
|
118.00
|
127.00
|
117.00
|
126.00
|
126.00
|
41.16
|
39,000
|
|
|
1/24/2014
|
+2.00 / +1.71%
|
118.00
|
119.00
|
116.00
|
119.00
|
119.00
|
38.87
|
12,120
|
|
|
1/23/2014
|
0.00 / 0.00%
|
117.00
|
118.00
|
117.00
|
117.00
|
117.00
|
38.22
|
9,210
|
|
|
1/22/2014
|
-3.00 / -2.50%
|
119.00
|
120.00
|
117.00
|
117.00
|
117.00
|
38.22
|
34,260
|
|
|
1/21/2014
|
+1.00 / +0.84%
|
118.00
|
120.00
|
115.00
|
120.00
|
120.00
|
39.20
|
10,080
|
|
|
1/20/2014
|
-1.00 / -0.83%
|
122.00
|
122.00
|
119.00
|
119.00
|
119.00
|
38.87
|
24,410
|
|
|
1/17/2014
|
+5.00 / +4.35%
|
115.00
|
122.00
|
115.00
|
120.00
|
120.00
|
39.20
|
48,070
|
|
|
1/16/2014
|
+2.00 / +1.77%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
37.57
|
6,920
|
|
|
1/15/2014
|
-2.00 / -1.74%
|
113.00
|
115.00
|
113.00
|
113.00
|
113.00
|
36.91
|
33,210
|
|
|
1/14/2014
|
+1.00 / +0.88%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
37.57
|
10,630
|
|
|
1/13/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
37.24
|
10,590
|
|
|
1/10/2014
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
37.24
|
34,060
|
|
|
1/9/2014
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
37.24
|
7,860
|
|
|
1/8/2014
|
0.00 / 0.00%
|
112.00
|
114.00
|
112.00
|
114.00
|
114.00
|
37.24
|
75,370
|
|
|
1/7/2014
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
37.24
|
5,330
|
|
|
1/6/2014
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
36.91
|
16,230
|
|
|
1/3/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
37.24
|
940
|
|
|
1/2/2014
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
114.00
|
114.00
|
37.24
|
12,410
|
|
|
12/31/2013
|
0.00 / 0.00%
|
113.00
|
114.00
|
112.00
|
114.00
|
114.00
|
37.24
|
5,020
|
|
|
12/30/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
111.00
|
114.00
|
114.00
|
37.24
|
4,230
|
|
|
12/27/2013
|
+2.00 / +1.79%
|
111.00
|
114.00
|
111.00
|
114.00
|
114.00
|
37.24
|
1,480
|
|
|
12/26/2013
|
-1.00 / -0.88%
|
113.00
|
115.00
|
112.00
|
112.00
|
112.00
|
36.59
|
14,010
|
|
|
12/25/2013
|
0.00 / 0.00%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
36.91
|
5,080
|
|
|
12/24/2013
|
0.00 / 0.00%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
36.91
|
3,700
|
|
|
12/23/2013
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
36.91
|
1,490
|
|
|
12/20/2013
|
+1.00 / +0.89%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
36.91
|
22,540
|
|
|
12/19/2013
|
-2.00 / -1.75%
|
113.00
|
113.00
|
112.00
|
112.00
|
112.00
|
36.59
|
3,670
|
|
|