|
Closing price on 2/3/2010
|
|
| Open |
129.00 |
| High |
130.00 |
| Low |
128.00 |
| Volume |
26,260 |
| Split-adjusted Price |
15.44 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2009
|
+1.00 / +0.88%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
13.75
|
15,210
|
|
|
12/30/2009
|
+3.00 / +2.73%
|
106.00
|
113.00
|
106.00
|
113.00
|
113.00
|
13.63
|
36,920
|
|
|
12/29/2009
|
0.00 / 0.00%
|
110.00
|
110.00
|
107.00
|
110.00
|
110.00
|
13.27
|
30,670
|
|
|
12/28/2009
|
+1.00 / +0.92%
|
110.00
|
112.00
|
109.00
|
110.00
|
110.00
|
13.27
|
22,780
|
|
|
12/25/2009
|
+2.00 / +1.87%
|
107.00
|
110.00
|
107.00
|
109.00
|
109.00
|
13.15
|
13,600
|
|
|
12/24/2009
|
+1.00 / +0.94%
|
106.00
|
107.00
|
103.00
|
107.00
|
107.00
|
12.91
|
11,870
|
|
|
12/23/2009
|
0.00 / 0.00%
|
102.00
|
108.00
|
102.00
|
106.00
|
106.00
|
12.79
|
47,980
|
|
|