|
Closing price on 4/24/2009
|
|
| Open |
104.00 |
| High |
107.00 |
| Low |
103.00 |
| Volume |
8,740 |
| Split-adjusted Price |
8.48 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
-1.00 / -0.95%
|
104.00
|
107.00
|
103.00
|
104.00
|
104.00
|
8.48
|
8,740
|
|
|
4/23/2009
|
0.00 / 0.00%
|
108.00
|
108.00
|
104.00
|
105.00
|
105.00
|
8.56
|
31,890
|
|
|
4/22/2009
|
+1.00 / +0.96%
|
104.00
|
106.00
|
104.00
|
105.00
|
105.00
|
8.56
|
43,060
|
|
|
4/21/2009
|
-5.00 / -4.59%
|
104.00
|
105.00
|
104.00
|
104.00
|
104.00
|
8.48
|
90,740
|
|
|
4/20/2009
|
-3.00 / -2.68%
|
107.00
|
110.00
|
107.00
|
109.00
|
109.00
|
8.88
|
13,780
|
|
|
4/17/2009
|
0.00 / 0.00%
|
112.00
|
112.00
|
108.00
|
112.00
|
112.00
|
9.13
|
27,740
|
|
|
4/16/2009
|
0.00 / 0.00%
|
112.00
|
112.00
|
107.00
|
112.00
|
112.00
|
9.13
|
18,920
|
|
|
4/15/2009
|
-1.00 / -0.88%
|
113.00
|
113.00
|
111.00
|
112.00
|
112.00
|
9.13
|
12,060
|
|
|
4/14/2009
|
-4.00 / -3.42%
|
112.00
|
116.00
|
112.00
|
113.00
|
113.00
|
9.21
|
20,590
|
|
|
4/13/2009
|
+5.00 / +4.46%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
9.54
|
13,770
|
|
|
4/10/2009
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
9.13
|
9,820
|
|
|
4/9/2009
|
-5.00 / -4.46%
|
112.00
|
112.00
|
107.00
|
107.00
|
107.00
|
8.72
|
7,600
|
|
|
4/8/2009
|
-4.00 / -3.45%
|
111.00
|
114.00
|
111.00
|
112.00
|
112.00
|
9.13
|
25,060
|
|
|
4/7/2009
|
+2.00 / +1.75%
|
114.00
|
116.00
|
114.00
|
116.00
|
116.00
|
9.45
|
30,160
|
|
|
4/3/2009
|
+4.00 / +3.64%
|
114.00
|
114.00
|
112.00
|
114.00
|
114.00
|
9.29
|
16,950
|
|
|
4/2/2009
|
+4.00 / +3.77%
|
109.00
|
110.00
|
109.00
|
110.00
|
110.00
|
8.96
|
3,640
|
|
|
4/1/2009
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
8.64
|
38,270
|
|
|
3/31/2009
|
-5.00 / -4.50%
|
109.00
|
109.00
|
106.00
|
106.00
|
106.00
|
8.64
|
21,140
|
|
|
3/30/2009
|
-3.00 / -2.63%
|
111.00
|
114.00
|
111.00
|
111.00
|
111.00
|
9.05
|
3,910
|
|
|
3/27/2009
|
-5.00 / -4.20%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
9.29
|
27,640
|
|
|
3/26/2009
|
+4.00 / +3.48%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
9.70
|
50,300
|
|
|
3/25/2009
|
+1.00 / +0.88%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
9.37
|
37,470
|
|
|
3/24/2009
|
+1.00 / +0.88%
|
114.00
|
115.00
|
112.00
|
114.00
|
114.00
|
9.29
|
62,480
|
|
|
3/23/2009
|
0.00 / 0.00%
|
113.00
|
113.00
|
112.00
|
113.00
|
113.00
|
9.21
|
23,570
|
|
|
3/20/2009
|
+3.00 / +2.73%
|
110.00
|
113.00
|
107.00
|
113.00
|
113.00
|
9.21
|
31,130
|
|
|
3/19/2009
|
+5.00 / +4.76%
|
105.00
|
110.00
|
105.00
|
110.00
|
110.00
|
8.96
|
31,780
|
|
|
3/18/2009
|
+5.00 / +5.00%
|
102.00
|
105.00
|
102.00
|
105.00
|
105.00
|
8.56
|
58,970
|
|
|
3/17/2009
|
+0.50 / +0.50%
|
101.00
|
101.00
|
99.50
|
100.00
|
100.00
|
8.15
|
1,330
|
|
|
3/16/2009
|
-0.50 / -0.50%
|
98.50
|
101.00
|
98.50
|
99.50
|
99.50
|
8.11
|
800
|
|
|
3/13/2009
|
0.00 / 0.00%
|
100.00
|
101.00
|
100.00
|
100.00
|
100.00
|
8.15
|
3,140
|
|
|