Closing price on 4/9/2013
|
|
Open |
83.50 |
High |
84.00 |
Low |
83.00 |
Volume |
9,590 |
Split-adjusted Price |
27.42 |
|
|
DHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2013
|
-1.00 / -1.19%
|
83.50
|
84.00
|
83.00
|
83.00
|
83.00
|
27.42
|
9,590
|
|
4/8/2013
|
+1.00 / +1.20%
|
85.00
|
85.00
|
82.50
|
84.00
|
84.00
|
27.75
|
22,590
|
|
4/5/2013
|
-0.50 / -0.60%
|
83.50
|
84.00
|
82.50
|
83.00
|
83.00
|
27.42
|
6,000
|
|
4/4/2013
|
+1.00 / +1.21%
|
82.50
|
84.50
|
82.00
|
83.50
|
83.50
|
27.59
|
20,210
|
|
4/3/2013
|
-2.50 / -2.94%
|
84.00
|
85.00
|
82.00
|
82.50
|
82.50
|
27.25
|
17,670
|
|
4/2/2013
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.00
|
85.00
|
85.00
|
28.08
|
19,300
|
|
4/1/2013
|
+3.50 / +4.29%
|
82.00
|
86.50
|
82.00
|
85.00
|
85.00
|
27.75
|
56,640
|
|
3/29/2013
|
-1.50 / -1.81%
|
83.00
|
83.00
|
81.50
|
81.50
|
81.50
|
26.61
|
34,360
|
|
3/28/2013
|
+0.50 / +0.61%
|
82.50
|
84.00
|
82.00
|
83.00
|
83.00
|
27.10
|
22,160
|
|
3/27/2013
|
+1.00 / +1.23%
|
81.50
|
82.50
|
81.00
|
82.50
|
82.50
|
26.93
|
47,060
|
|
3/26/2013
|
-1.50 / -1.81%
|
83.00
|
83.50
|
81.50
|
81.50
|
81.50
|
26.61
|
56,730
|
|
3/25/2013
|
+4.00 / +5.06%
|
81.50
|
84.00
|
80.50
|
83.00
|
83.00
|
27.10
|
27,330
|
|
3/22/2013
|
-4.50 / -5.39%
|
88.00
|
88.50
|
79.00
|
79.00
|
79.00
|
25.79
|
64,770
|
|
3/21/2013
|
+5.00 / +6.37%
|
80.00
|
83.50
|
80.00
|
83.50
|
83.50
|
27.26
|
87,130
|
|
3/20/2013
|
+5.00 / +6.80%
|
74.50
|
78.50
|
74.50
|
78.50
|
78.50
|
25.63
|
71,620
|
|
3/19/2013
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
24.00
|
11,690
|
|
3/18/2013
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
24.00
|
3,980
|
|
3/15/2013
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
74.00
|
24.16
|
3,700
|
|
3/14/2013
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
74.00
|
24.16
|
3,570
|
|
3/13/2013
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
24.16
|
4,200
|
|
3/12/2013
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
74.00
|
24.16
|
5,780
|
|
3/11/2013
|
+1.00 / +1.37%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
24.16
|
360
|
|
3/8/2013
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
23.83
|
97,600
|
|
3/7/2013
|
+1.00 / +1.39%
|
71.50
|
73.00
|
71.50
|
73.00
|
73.00
|
23.83
|
1,330
|
|
3/6/2013
|
+0.50 / +0.70%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
23.51
|
3,060
|
|
3/5/2013
|
-2.50 / -3.38%
|
72.00
|
73.00
|
71.50
|
71.50
|
71.50
|
23.34
|
5,340
|
|
3/4/2013
|
+2.00 / +2.78%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
24.16
|
1,260
|
|
3/1/2013
|
-1.00 / -1.37%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.00
|
23.51
|
3,550
|
|
2/28/2013
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
73.00
|
23.83
|
12,160
|
|
2/27/2013
|
+1.50 / +2.10%
|
74.00
|
74.00
|
71.50
|
73.00
|
73.00
|
23.83
|
6,480
|
|
|