|
|
Closing price on 5/4/2017
|
|
| Open |
140.50 |
| High |
142.00 |
| Low |
139.10 |
| Volume |
108,910 |
| Split-adjusted Price |
71.81 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-3.50 / -2.42%
|
140.50
|
142.00
|
139.10
|
141.00
|
140.69
|
71.81
|
108,910
|
|
|
5/3/2017
|
-0.50 / -0.34%
|
145.00
|
145.00
|
142.50
|
144.50
|
143.56
|
71.81
|
65,920
|
|
|
4/28/2017
|
0.00 / 0.00%
|
145.50
|
147.70
|
143.60
|
145.00
|
145.93
|
72.06
|
113,420
|
|
|
4/27/2017
|
+6.00 / +4.32%
|
140.80
|
145.40
|
140.80
|
145.00
|
143.39
|
72.06
|
791,550
|
|
|
4/26/2017
|
+4.60 / +3.42%
|
134.40
|
139.60
|
134.00
|
139.00
|
138.04
|
69.08
|
211,080
|
|
|
4/25/2017
|
0.00 / 0.00%
|
134.90
|
134.90
|
134.00
|
134.40
|
134.34
|
66.79
|
64,000
|
|
|
4/24/2017
|
+0.70 / +0.52%
|
133.50
|
134.60
|
133.00
|
134.40
|
133.93
|
66.79
|
22,900
|
|
|
4/21/2017
|
+0.60 / +0.45%
|
133.50
|
133.90
|
132.90
|
133.70
|
133.22
|
66.44
|
65,300
|
|
|
4/20/2017
|
-0.90 / -0.67%
|
134.00
|
134.00
|
132.60
|
133.10
|
133.27
|
66.15
|
150,150
|
|
|
4/19/2017
|
-0.70 / -0.52%
|
135.50
|
135.50
|
133.00
|
134.00
|
133.77
|
66.59
|
79,120
|
|
|
4/18/2017
|
+0.20 / +0.15%
|
133.40
|
135.90
|
133.40
|
134.70
|
134.73
|
66.94
|
39,300
|
|
|
4/17/2017
|
-0.80 / -0.59%
|
134.60
|
136.50
|
134.50
|
134.50
|
135.60
|
66.84
|
24,130
|
|
|
4/14/2017
|
+1.50 / +1.12%
|
134.20
|
136.50
|
133.00
|
135.30
|
134.03
|
67.24
|
106,510
|
|
|
4/13/2017
|
-0.20 / -0.15%
|
134.00
|
134.30
|
133.20
|
133.80
|
133.74
|
66.49
|
43,010
|
|
|
4/12/2017
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.90
|
134.00
|
134.16
|
66.59
|
35,070
|
|
|
4/11/2017
|
+1.70 / +1.28%
|
133.10
|
136.50
|
133.10
|
135.00
|
135.02
|
67.09
|
82,570
|
|
|
4/10/2017
|
-1.00 / -0.74%
|
134.30
|
135.00
|
133.30
|
133.30
|
133.79
|
66.25
|
29,770
|
|
|
4/7/2017
|
+0.30 / +0.22%
|
135.00
|
135.20
|
133.00
|
134.30
|
134.48
|
66.74
|
63,550
|
|
|
4/5/2017
|
-1.90 / -1.40%
|
135.50
|
135.60
|
133.50
|
134.00
|
134.38
|
66.59
|
210,130
|
|
|
4/4/2017
|
-0.50 / -0.37%
|
136.40
|
137.50
|
135.50
|
135.90
|
136.25
|
67.54
|
100,850
|
|
|
4/3/2017
|
-2.00 / -1.45%
|
138.00
|
138.40
|
135.80
|
136.40
|
136.73
|
67.79
|
151,160
|
|
|
3/31/2017
|
+1.30 / +0.95%
|
138.80
|
139.50
|
137.20
|
138.40
|
138.52
|
68.78
|
291,170
|
|
|
3/30/2017
|
+4.80 / +3.63%
|
133.00
|
138.30
|
133.00
|
137.10
|
136.13
|
68.13
|
156,500
|
|
|
3/29/2017
|
+0.20 / +0.15%
|
133.90
|
133.90
|
131.50
|
132.30
|
132.11
|
65.75
|
50,080
|
|
|
3/28/2017
|
+1.10 / +0.84%
|
132.90
|
136.20
|
132.10
|
132.10
|
133.86
|
65.65
|
215,620
|
|
|
3/27/2017
|
+6.00 / +4.80%
|
125.90
|
131.60
|
125.80
|
131.00
|
129.07
|
65.10
|
229,320
|
|
|
3/24/2017
|
-0.10 / -0.08%
|
126.00
|
126.00
|
123.50
|
125.00
|
124.42
|
62.12
|
53,160
|
|
|
3/23/2017
|
+1.60 / +1.30%
|
123.00
|
125.40
|
123.00
|
125.10
|
124.35
|
62.17
|
98,540
|
|
|
3/22/2017
|
+1.50 / +1.23%
|
122.00
|
124.00
|
121.90
|
123.50
|
122.82
|
61.38
|
127,500
|
|
|
3/21/2017
|
-0.20 / -0.16%
|
122.00
|
123.50
|
120.20
|
122.00
|
122.33
|
60.63
|
134,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|