|
Closing price on 9/19/2012
|
|
| Open |
73.50 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
3,030 |
| Split-adjusted Price |
24.12 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
0.00 / 0.00%
|
73.50
|
75.00
|
72.50
|
75.00
|
75.00
|
24.12
|
3,030
|
|
|
9/18/2012
|
+2.00 / +2.74%
|
73.00
|
75.00
|
72.50
|
75.00
|
75.00
|
24.12
|
12,610
|
|
|
9/17/2012
|
0.00 / 0.00%
|
76.00
|
76.00
|
72.00
|
73.00
|
73.00
|
23.48
|
9,260
|
|
|
9/14/2012
|
-1.00 / -1.35%
|
74.00
|
75.00
|
72.00
|
73.00
|
73.00
|
23.48
|
13,510
|
|
|
9/13/2012
|
-2.00 / -2.63%
|
74.50
|
76.50
|
74.00
|
74.00
|
74.00
|
23.80
|
6,780
|
|
|
9/12/2012
|
+1.00 / +1.33%
|
76.00
|
76.00
|
75.50
|
76.00
|
76.00
|
24.44
|
9,730
|
|
|
9/11/2012
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.00
|
75.00
|
75.00
|
24.12
|
7,350
|
|
|
9/10/2012
|
+1.00 / +1.35%
|
76.00
|
76.00
|
73.00
|
75.00
|
75.00
|
24.12
|
14,050
|
|
|
9/7/2012
|
+1.00 / +1.37%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
23.80
|
4,260
|
|
|
9/6/2012
|
0.00 / 0.00%
|
72.00
|
74.00
|
72.00
|
73.00
|
73.00
|
23.48
|
14,510
|
|
|
9/5/2012
|
-1.00 / -1.35%
|
76.00
|
76.00
|
73.00
|
73.00
|
73.00
|
23.48
|
14,360
|
|
|
9/4/2012
|
0.00 / 0.00%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.00
|
23.80
|
14,810
|
|
|
8/31/2012
|
+0.50 / +0.68%
|
75.00
|
75.00
|
72.50
|
74.00
|
74.00
|
23.80
|
13,810
|
|
|
8/30/2012
|
0.00 / 0.00%
|
71.00
|
73.50
|
71.00
|
73.50
|
73.50
|
23.64
|
4,620
|
|
|
8/29/2012
|
0.00 / 0.00%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.50
|
23.64
|
6,540
|
|
|
8/28/2012
|
+3.50 / +5.00%
|
72.00
|
73.50
|
68.50
|
73.50
|
73.50
|
23.64
|
30,530
|
|
|
8/27/2012
|
+1.00 / +1.45%
|
71.00
|
72.00
|
70.00
|
70.00
|
70.00
|
22.51
|
42,920
|
|
|
8/24/2012
|
+3.00 / +4.55%
|
64.00
|
69.00
|
64.00
|
69.00
|
69.00
|
22.19
|
2,670
|
|
|
8/23/2012
|
-3.00 / -4.35%
|
69.50
|
69.50
|
66.00
|
66.00
|
66.00
|
21.23
|
51,140
|
|
|
8/22/2012
|
-3.50 / -4.83%
|
70.50
|
73.50
|
69.00
|
69.00
|
69.00
|
22.19
|
51,480
|
|
|
8/21/2012
|
-2.00 / -2.68%
|
74.50
|
75.00
|
71.00
|
72.50
|
72.50
|
23.32
|
1,100,889
|
|
|
8/20/2012
|
+3.50 / +4.93%
|
74.50
|
74.50
|
71.00
|
74.50
|
74.50
|
23.96
|
36,780
|
|
|
8/17/2012
|
+3.00 / +4.41%
|
71.00
|
71.00
|
69.00
|
71.00
|
71.00
|
22.83
|
63,140
|
|
|
8/16/2012
|
+3.00 / +4.62%
|
66.00
|
68.00
|
65.50
|
68.00
|
68.00
|
21.87
|
36,820
|
|
|
8/15/2012
|
+1.00 / +1.56%
|
65.00
|
65.00
|
64.50
|
65.00
|
65.00
|
20.90
|
31,740
|
|
|
8/14/2012
|
+0.50 / +0.79%
|
64.00
|
65.50
|
64.00
|
64.00
|
64.00
|
20.58
|
27,600
|
|
|
8/13/2012
|
-0.50 / -0.78%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
20.42
|
17,700
|
|
|
8/10/2012
|
-0.50 / -0.78%
|
64.50
|
65.00
|
64.00
|
64.00
|
64.00
|
20.58
|
16,220
|
|
|
8/9/2012
|
+0.50 / +0.78%
|
64.00
|
64.50
|
63.50
|
64.50
|
64.50
|
20.74
|
25,560
|
|
|
8/8/2012
|
+1.00 / +1.59%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
20.58
|
9,210
|
|
|