|
Closing price on 8/20/2015
|
|
| Open |
72.50 |
| High |
72.50 |
| Low |
71.50 |
| Volume |
278,070 |
| Split-adjusted Price |
34.55 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.50 / -0.68%
|
72.50
|
72.50
|
71.50
|
72.50
|
71.97
|
34.55
|
278,070
|
|
|
8/19/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
73.00
|
72.35
|
34.78
|
10,090
|
|
|
8/18/2015
|
-0.50 / -0.68%
|
73.50
|
73.50
|
72.00
|
73.00
|
72.51
|
34.78
|
24,010
|
|
|
8/17/2015
|
+0.50 / +0.68%
|
73.00
|
73.50
|
72.50
|
73.50
|
72.94
|
35.02
|
18,620
|
|
|
8/14/2015
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
34.78
|
36,630
|
|
|
8/13/2015
|
-0.50 / -0.67%
|
73.50
|
74.50
|
73.00
|
74.00
|
73.73
|
35.26
|
23,680
|
|
|
8/12/2015
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.00
|
74.50
|
73.62
|
35.50
|
20,090
|
|
|
8/11/2015
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.50
|
74.50
|
75.06
|
35.50
|
28,950
|
|
|
8/10/2015
|
+0.50 / +0.68%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.19
|
35.50
|
35,640
|
|
|
8/7/2015
|
+0.50 / +0.68%
|
75.00
|
75.00
|
73.50
|
74.00
|
73.84
|
35.26
|
35,740
|
|
|
8/6/2015
|
-0.50 / -0.68%
|
74.00
|
75.00
|
73.50
|
73.50
|
73.99
|
35.02
|
36,720
|
|
|
8/5/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.01
|
35.26
|
24,740
|
|
|
8/4/2015
|
+1.50 / +2.07%
|
72.50
|
74.00
|
72.50
|
74.00
|
73.40
|
35.26
|
31,960
|
|
|
8/3/2015
|
-1.50 / -2.03%
|
74.00
|
74.00
|
72.50
|
72.50
|
72.95
|
34.55
|
55,980
|
|
|
7/31/2015
|
-2.00 / -2.63%
|
75.00
|
76.00
|
74.00
|
74.00
|
74.59
|
35.26
|
22,790
|
|
|
7/30/2015
|
+1.00 / +1.33%
|
76.50
|
76.50
|
75.00
|
76.00
|
75.55
|
36.21
|
22,130
|
|
|
7/29/2015
|
-2.00 / -2.60%
|
77.00
|
77.50
|
75.00
|
75.00
|
75.75
|
35.74
|
159,550
|
|
|
7/28/2015
|
-3.00 / -3.75%
|
79.00
|
79.50
|
77.00
|
77.00
|
77.75
|
36.69
|
179,930
|
|
|
7/27/2015
|
-0.50 / -0.62%
|
81.50
|
82.00
|
80.00
|
80.00
|
80.21
|
38.12
|
381,380
|
|
|
7/24/2015
|
+2.50 / +3.21%
|
79.00
|
82.50
|
79.00
|
80.50
|
80.74
|
38.36
|
115,140
|
|
|
7/23/2015
|
+5.00 / +6.85%
|
73.50
|
78.00
|
73.50
|
78.00
|
76.38
|
37.17
|
388,000
|
|
|
7/22/2015
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.74
|
34.78
|
64,400
|
|
|
7/21/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.03
|
35.26
|
70,460
|
|
|
7/20/2015
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.37
|
35.26
|
35,040
|
|
|
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
|
|
|