|
Closing price on 7/17/2015
|
|
| Open |
73.50 |
| High |
74.00 |
| Low |
73.00 |
| Volume |
34,690 |
| Split-adjusted Price |
35.02 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.25
|
35.02
|
34,690
|
|
|
7/16/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.00
|
73.50
|
73.50
|
35.02
|
26,710
|
|
|
7/15/2015
|
+0.50 / +0.68%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.79
|
35.26
|
34,980
|
|
|
7/14/2015
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.00
|
73.50
|
73.69
|
35.02
|
71,350
|
|
|
7/13/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.47
|
34.78
|
19,600
|
|
|
7/10/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.45
|
35.02
|
251,340
|
|
|
7/9/2015
|
+0.50 / +0.68%
|
72.00
|
74.50
|
72.00
|
73.50
|
73.07
|
35.02
|
381,080
|
|
|
7/8/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.50
|
73.00
|
72.87
|
34.78
|
520,250
|
|
|
7/7/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.27
|
34.78
|
87,800
|
|
|
7/6/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
73.00
|
73.50
|
73.88
|
35.02
|
90,520
|
|
|
7/3/2015
|
+0.50 / +0.68%
|
74.00
|
74.00
|
72.50
|
73.50
|
73.01
|
35.02
|
112,860
|
|
|
7/2/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.47
|
34.78
|
70,680
|
|
|
7/1/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.46
|
35.02
|
116,410
|
|
|
6/30/2015
|
-1.50 / -2.00%
|
74.00
|
75.00
|
73.50
|
73.50
|
73.94
|
35.02
|
153,910
|
|
|
6/29/2015
|
+1.00 / +1.35%
|
74.50
|
76.00
|
74.00
|
75.00
|
74.99
|
35.74
|
94,440
|
|
|
6/26/2015
|
0.00 / 0.00%
|
74.00
|
76.00
|
74.00
|
74.00
|
74.75
|
35.26
|
139,120
|
|
|
6/25/2015
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.50
|
74.00
|
73.83
|
35.26
|
25,680
|
|
|
6/24/2015
|
+1.00 / +1.37%
|
73.50
|
74.50
|
73.50
|
74.00
|
73.85
|
35.26
|
32,730
|
|
|
6/23/2015
|
0.00 / 0.00%
|
72.50
|
73.50
|
72.50
|
73.00
|
73.00
|
34.78
|
26,890
|
|
|
6/22/2015
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.50
|
73.00
|
72.87
|
34.78
|
23,520
|
|
|
6/19/2015
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.64
|
34.78
|
21,640
|
|
|
6/18/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.94
|
34.78
|
22,650
|
|
|
6/17/2015
|
+0.50 / +0.69%
|
74.00
|
74.00
|
72.50
|
73.00
|
73.43
|
34.78
|
18,590
|
|
|
6/16/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.34
|
34.55
|
126,900
|
|
|
6/15/2015
|
-1.50 / -2.03%
|
73.50
|
73.50
|
72.50
|
72.50
|
73.01
|
34.55
|
4,890
|
|
|
6/12/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
74.00
|
72.85
|
35.26
|
74,780
|
|
|
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
|
|
|