|
Closing price on 3/2/2016
|
|
| Open |
89.00 |
| High |
90.00 |
| Low |
88.50 |
| Volume |
56,970 |
| Split-adjusted Price |
42.41 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
0.00 / 0.00%
|
89.00
|
90.00
|
88.50
|
89.00
|
89.12
|
42.41
|
56,970
|
|
|
3/1/2016
|
-0.50 / -0.56%
|
90.00
|
90.00
|
88.50
|
89.00
|
89.35
|
42.41
|
130,390
|
|
|
2/29/2016
|
+2.50 / +2.87%
|
87.50
|
90.50
|
87.00
|
89.50
|
89.33
|
42.65
|
136,090
|
|
|
2/26/2016
|
+3.50 / +4.19%
|
83.50
|
87.00
|
83.00
|
87.00
|
85.43
|
41.46
|
116,260
|
|
|
2/25/2016
|
+0.50 / +0.60%
|
83.00
|
84.50
|
83.00
|
83.50
|
83.57
|
39.79
|
106,930
|
|
|
2/24/2016
|
0.00 / 0.00%
|
83.00
|
83.50
|
82.50
|
83.00
|
82.83
|
39.55
|
86,500
|
|
|
2/23/2016
|
0.00 / 0.00%
|
83.00
|
84.50
|
82.50
|
83.00
|
83.35
|
39.55
|
195,270
|
|
|
2/22/2016
|
+4.00 / +5.06%
|
79.00
|
83.00
|
78.50
|
83.00
|
80.78
|
39.55
|
118,570
|
|
|
2/19/2016
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.72
|
37.64
|
75,100
|
|
|
2/18/2016
|
-1.00 / -1.25%
|
81.50
|
81.50
|
78.50
|
79.00
|
79.85
|
37.64
|
234,530
|
|
|
2/17/2016
|
+1.00 / +1.27%
|
79.00
|
83.00
|
79.00
|
80.00
|
80.60
|
38.12
|
354,480
|
|
|
2/16/2016
|
+4.00 / +5.33%
|
75.00
|
80.00
|
75.00
|
79.00
|
78.58
|
37.64
|
156,840
|
|
|
2/15/2016
|
+2.00 / +2.74%
|
74.50
|
75.00
|
73.00
|
75.00
|
74.18
|
35.74
|
73,480
|
|
|
2/5/2016
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.25
|
34.78
|
66,540
|
|
|
2/4/2016
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.00
|
73.00
|
73.23
|
34.78
|
38,170
|
|
|
2/3/2016
|
+2.50 / +3.55%
|
71.00
|
74.50
|
71.00
|
73.00
|
72.75
|
34.78
|
125,390
|
|
|
2/2/2016
|
+4.00 / +6.02%
|
66.50
|
71.00
|
65.00
|
70.50
|
69.37
|
33.59
|
59,620
|
|
|
2/1/2016
|
+0.50 / +0.76%
|
66.00
|
67.50
|
66.00
|
66.50
|
66.20
|
31.69
|
5,000
|
|
|
1/29/2016
|
+3.00 / +4.76%
|
64.00
|
66.00
|
64.00
|
66.00
|
64.37
|
31.45
|
17,550
|
|
|
1/28/2016
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.00
|
63.00
|
62.74
|
30.02
|
86,190
|
|
|
1/27/2016
|
0.00 / 0.00%
|
63.00
|
63.50
|
62.00
|
63.00
|
62.23
|
30.02
|
4,990
|
|
|
1/26/2016
|
-0.50 / -0.79%
|
63.50
|
63.50
|
61.00
|
63.00
|
61.37
|
30.02
|
13,420
|
|
|
1/25/2016
|
+1.00 / +1.60%
|
63.50
|
64.00
|
63.00
|
63.50
|
63.36
|
30.26
|
2,620
|
|
|
1/22/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.76
|
29.78
|
11,510
|
|
|
1/21/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.00
|
62.50
|
61.60
|
29.78
|
121,530
|
|
|
1/20/2016
|
-0.50 / -0.79%
|
62.50
|
63.00
|
61.50
|
62.50
|
62.50
|
29.78
|
4,100
|
|
|
1/19/2016
|
+1.50 / +2.44%
|
61.00
|
64.00
|
61.00
|
63.00
|
62.27
|
30.02
|
20,650
|
|
|
1/18/2016
|
-1.50 / -2.38%
|
63.50
|
63.50
|
61.50
|
61.50
|
61.98
|
29.30
|
210,670
|
|
|
1/15/2016
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.27
|
30.02
|
20,380
|
|
|
1/14/2016
|
-1.00 / -1.56%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.20
|
30.02
|
142,020
|
|
|