|
Closing price on 3/10/2017
|
|
| Open |
122.50 |
| High |
123.50 |
| Low |
120.00 |
| Volume |
79,270 |
| Split-adjusted Price |
58.02 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-1.80 / -1.46%
|
122.50
|
123.50
|
120.00
|
121.10
|
122.35
|
58.02
|
79,270
|
|
|
3/9/2017
|
+2.70 / +2.25%
|
120.50
|
124.00
|
120.00
|
122.90
|
122.25
|
58.88
|
78,780
|
|
|
3/8/2017
|
-1.40 / -1.15%
|
121.60
|
122.00
|
119.60
|
120.20
|
120.89
|
57.58
|
39,820
|
|
|
3/7/2017
|
+6.60 / +5.74%
|
115.10
|
122.00
|
115.10
|
121.60
|
118.94
|
58.26
|
308,000
|
|
|
3/6/2017
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.30
|
115.00
|
115.04
|
55.09
|
31,240
|
|
|
3/3/2017
|
+0.10 / +0.09%
|
114.00
|
115.00
|
113.30
|
115.00
|
113.79
|
55.09
|
62,530
|
|
|
3/2/2017
|
+0.10 / +0.09%
|
115.00
|
115.00
|
114.10
|
114.90
|
114.69
|
55.05
|
26,610
|
|
|
3/1/2017
|
+0.80 / +0.70%
|
114.00
|
116.00
|
113.00
|
114.80
|
114.52
|
55.00
|
22,590
|
|
|
2/28/2017
|
-1.00 / -0.87%
|
116.00
|
116.50
|
114.00
|
114.00
|
115.12
|
54.61
|
53,970
|
|
|
2/27/2017
|
-0.90 / -0.78%
|
115.10
|
115.50
|
114.20
|
115.00
|
115.00
|
55.09
|
66,350
|
|
|
2/24/2017
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.60
|
115.90
|
115.57
|
55.52
|
51,900
|
|
|
2/23/2017
|
-1.00 / -0.86%
|
116.90
|
117.00
|
115.00
|
115.90
|
115.86
|
55.52
|
134,570
|
|
|
2/22/2017
|
+4.90 / +4.38%
|
113.50
|
117.40
|
113.50
|
116.90
|
115.39
|
56.00
|
244,180
|
|
|
2/21/2017
|
+0.30 / +0.27%
|
110.50
|
112.00
|
110.50
|
112.00
|
111.57
|
53.66
|
54,720
|
|
|
2/20/2017
|
-0.80 / -0.71%
|
111.20
|
113.00
|
111.20
|
111.70
|
111.90
|
53.51
|
19,080
|
|
|
2/17/2017
|
-0.50 / -0.44%
|
113.50
|
113.50
|
111.00
|
112.50
|
111.93
|
53.90
|
39,990
|
|
|
2/16/2017
|
+1.00 / +0.89%
|
111.60
|
113.10
|
110.00
|
113.00
|
111.20
|
54.14
|
135,950
|
|
|
2/15/2017
|
-2.10 / -1.84%
|
114.80
|
114.80
|
112.00
|
112.00
|
113.31
|
53.66
|
80,890
|
|
|
2/14/2017
|
+0.10 / +0.09%
|
114.00
|
115.00
|
113.70
|
114.10
|
114.30
|
54.66
|
69,040
|
|
|
2/13/2017
|
-0.60 / -0.52%
|
114.60
|
115.50
|
114.00
|
114.00
|
114.71
|
54.61
|
43,700
|
|
|
2/10/2017
|
-0.60 / -0.52%
|
115.50
|
115.50
|
114.00
|
114.60
|
114.91
|
54.90
|
25,080
|
|
|
2/9/2017
|
+0.70 / +0.61%
|
114.90
|
115.80
|
114.90
|
115.20
|
115.13
|
55.19
|
245,310
|
|
|
2/8/2017
|
-0.30 / -0.26%
|
115.00
|
115.00
|
113.90
|
114.50
|
114.43
|
54.85
|
104,540
|
|
|
2/7/2017
|
+0.50 / +0.44%
|
116.30
|
116.30
|
114.30
|
114.80
|
115.36
|
55.00
|
47,970
|
|
|
2/6/2017
|
+1.80 / +1.60%
|
113.00
|
114.30
|
112.90
|
114.30
|
113.61
|
54.76
|
163,490
|
|
|
2/3/2017
|
+1.50 / +1.35%
|
113.50
|
113.50
|
111.10
|
112.50
|
112.44
|
53.90
|
72,750
|
|
|
2/2/2017
|
+1.00 / +0.91%
|
112.00
|
115.00
|
111.00
|
111.00
|
112.96
|
53.18
|
828,200
|
|
|
1/25/2017
|
+2.50 / +2.33%
|
108.00
|
110.90
|
107.00
|
110.00
|
109.45
|
52.70
|
150,280
|
|
|
1/24/2017
|
-1.00 / -0.92%
|
108.10
|
108.50
|
107.00
|
107.50
|
107.81
|
51.50
|
91,220
|
|
|
1/23/2017
|
-1.30 / -1.18%
|
109.80
|
109.80
|
108.40
|
108.50
|
108.90
|
51.98
|
49,200
|
|
|