|
Closing price on 6/11/2015
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
73.50 |
| Volume |
24,930 |
| Split-adjusted Price |
35.26 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
73.81
|
35.26
|
24,930
|
|
|
6/10/2015
|
+1.00 / +1.37%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.19
|
35.26
|
37,240
|
|
|
6/9/2015
|
+0.50 / +0.69%
|
72.00
|
73.50
|
72.00
|
73.00
|
72.71
|
34.78
|
35,140
|
|
|
6/8/2015
|
+0.50 / +0.69%
|
73.00
|
73.00
|
72.00
|
72.50
|
72.85
|
34.55
|
23,240
|
|
|
6/5/2015
|
-0.50 / -0.69%
|
72.50
|
73.50
|
72.00
|
72.00
|
72.49
|
34.31
|
6,370
|
|
|
6/4/2015
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.76
|
34.55
|
3,120
|
|
|
6/3/2015
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
34.55
|
53,290
|
|
|
6/2/2015
|
0.00 / 0.00%
|
71.50
|
72.50
|
71.50
|
72.50
|
71.96
|
34.55
|
70,590
|
|
|
6/1/2015
|
-0.50 / -0.68%
|
73.50
|
73.50
|
72.00
|
72.50
|
72.39
|
34.55
|
18,000
|
|
|
5/29/2015
|
-1.00 / -1.35%
|
74.50
|
74.50
|
73.00
|
73.00
|
73.21
|
34.78
|
14,930
|
|
|
5/28/2015
|
-1.00 / -1.33%
|
75.00
|
76.00
|
74.00
|
74.00
|
74.58
|
35.26
|
22,730
|
|
|
5/27/2015
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.50
|
75.00
|
74.53
|
35.74
|
22,000
|
|
|
5/26/2015
|
-1.00 / -1.32%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.80
|
35.74
|
18,220
|
|
|
5/25/2015
|
+3.00 / +4.11%
|
73.00
|
76.00
|
73.00
|
76.00
|
73.15
|
36.21
|
11,470
|
|
|
5/22/2015
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.93
|
34.78
|
123,680
|
|
|
5/21/2015
|
+0.50 / +0.68%
|
74.00
|
74.00
|
71.00
|
73.50
|
73.23
|
35.02
|
130,520
|
|
|
5/20/2015
|
+1.50 / +2.10%
|
71.50
|
73.50
|
71.50
|
73.00
|
72.64
|
34.78
|
15,460
|
|
|
5/19/2015
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.50
|
71.50
|
70.83
|
34.07
|
269,600
|
|
|
5/18/2015
|
-2.00 / -2.74%
|
73.00
|
73.00
|
71.00
|
71.00
|
72.24
|
33.83
|
125,290
|
|
|
5/15/2015
|
-2.00 / -2.67%
|
73.00
|
74.00
|
72.00
|
73.00
|
72.80
|
34.78
|
208,130
|
|
|
5/14/2015
|
+2.00 / +2.74%
|
72.00
|
75.00
|
71.50
|
75.00
|
73.97
|
35.74
|
19,020
|
|
|
5/13/2015
|
0.00 / 0.00%
|
71.50
|
73.50
|
71.50
|
73.00
|
72.85
|
34.78
|
190,570
|
|
|
5/12/2015
|
-3.00 / -3.95%
|
76.00
|
76.00
|
73.00
|
73.00
|
74.14
|
34.78
|
287,670
|
|
|
5/11/2015
|
-2.00 / -2.56%
|
77.00
|
77.00
|
75.50
|
76.00
|
76.17
|
36.21
|
57,370
|
|
|
5/8/2015
|
-3.00 / -3.70%
|
79.50
|
80.00
|
78.00
|
78.00
|
78.57
|
37.17
|
6,720
|
|
|
5/7/2015
|
0.00 / 0.00%
|
80.50
|
81.00
|
79.00
|
81.00
|
79.48
|
37.17
|
35,000
|
|
|
5/6/2015
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
81.00
|
80.41
|
37.17
|
41,900
|
|
|
5/5/2015
|
-3.00 / -3.57%
|
84.00
|
84.00
|
80.00
|
81.00
|
81.04
|
37.17
|
34,130
|
|
|
5/4/2015
|
0.00 / 0.00%
|
84.00
|
84.50
|
81.00
|
84.00
|
83.42
|
38.54
|
29,380
|
|
|
4/27/2015
|
-3.00 / -3.45%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.96
|
38.54
|
7,580
|
|
|