|
Closing price on 2/12/2010
|
|
| Open |
127.00 |
| High |
127.00 |
| Low |
124.00 |
| Volume |
20,400 |
| Split-adjusted Price |
15.08 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+1.00 / +0.81%
|
127.00
|
127.00
|
124.00
|
125.00
|
125.00
|
15.08
|
20,400
|
|
|
2/11/2010
|
+2.00 / +1.64%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
14.96
|
2,910
|
|
|
2/10/2010
|
+3.00 / +2.52%
|
123.00
|
123.00
|
119.00
|
122.00
|
122.00
|
14.72
|
15,970
|
|
|
2/9/2010
|
0.00 / 0.00%
|
118.00
|
120.00
|
118.00
|
119.00
|
119.00
|
14.36
|
19,370
|
|
|
2/8/2010
|
-2.00 / -1.65%
|
118.00
|
121.00
|
118.00
|
119.00
|
119.00
|
14.36
|
9,030
|
|
|
2/5/2010
|
-6.00 / -4.72%
|
127.00
|
127.00
|
121.00
|
121.00
|
121.00
|
14.60
|
43,770
|
|
|
2/4/2010
|
-1.00 / -0.78%
|
129.00
|
129.00
|
127.00
|
127.00
|
127.00
|
15.32
|
15,670
|
|
|
2/3/2010
|
-1.00 / -0.78%
|
129.00
|
130.00
|
128.00
|
128.00
|
128.00
|
15.44
|
26,260
|
|
|
2/2/2010
|
+1.00 / +0.78%
|
130.00
|
130.00
|
128.00
|
129.00
|
129.00
|
15.56
|
32,600
|
|
|
2/1/2010
|
+4.00 / +3.23%
|
126.00
|
128.00
|
123.00
|
128.00
|
128.00
|
15.44
|
66,770
|
|
|
1/29/2010
|
0.00 / 0.00%
|
124.00
|
125.00
|
123.00
|
124.00
|
124.00
|
14.96
|
49,990
|
|
|
1/28/2010
|
0.00 / 0.00%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.00
|
14.96
|
20,450
|
|
|
1/27/2010
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
124.00
|
124.00
|
14.96
|
79,170
|
|
|
1/26/2010
|
+5.00 / +4.20%
|
124.00
|
124.00
|
123.00
|
124.00
|
124.00
|
14.96
|
44,650
|
|
|
1/25/2010
|
+2.00 / +1.71%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.36
|
8,840
|
|
|
1/22/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.11
|
3,060
|
|
|
1/21/2010
|
-1.00 / -0.85%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.00
|
14.11
|
15,790
|
|
|
1/20/2010
|
-1.00 / -0.84%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.24
|
18,360
|
|
|
1/19/2010
|
+1.00 / +0.85%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.36
|
40,900
|
|
|
1/18/2010
|
-2.00 / -1.67%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.24
|
15,330
|
|
|
1/15/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.48
|
19,230
|
|
|
1/14/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.48
|
8,360
|
|
|
1/13/2010
|
-1.00 / -0.83%
|
120.00
|
121.00
|
117.00
|
120.00
|
120.00
|
14.48
|
17,880
|
|
|
1/12/2010
|
0.00 / 0.00%
|
121.00
|
123.00
|
119.00
|
121.00
|
121.00
|
14.60
|
34,630
|
|
|
1/11/2010
|
+3.00 / +2.54%
|
121.00
|
121.00
|
118.00
|
121.00
|
121.00
|
14.60
|
49,780
|
|
|
1/8/2010
|
+1.00 / +0.85%
|
122.00
|
122.00
|
118.00
|
118.00
|
118.00
|
14.24
|
45,010
|
|
|
1/7/2010
|
+1.00 / +0.86%
|
116.00
|
117.00
|
115.00
|
117.00
|
117.00
|
14.11
|
70,630
|
|
|
1/6/2010
|
-1.00 / -0.85%
|
116.00
|
117.00
|
114.00
|
116.00
|
116.00
|
13.99
|
44,420
|
|
|
1/5/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
115.00
|
117.00
|
117.00
|
14.11
|
158,950
|
|
|
1/4/2010
|
+3.00 / +2.63%
|
113.00
|
117.00
|
113.00
|
117.00
|
117.00
|
14.11
|
16,780
|
|
|