|
Closing price on 9/30/2016
|
|
| Open |
110.50 |
| High |
112.50 |
| Low |
109.00 |
| Volume |
101,510 |
| Split-adjusted Price |
55.66 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+1.90 / +1.73%
|
110.50
|
112.50
|
109.00
|
112.00
|
111.67
|
55.66
|
101,510
|
|
|
9/29/2016
|
+0.70 / +0.64%
|
109.00
|
111.50
|
108.80
|
110.10
|
110.07
|
54.72
|
211,780
|
|
|
9/28/2016
|
-1.10 / -1.00%
|
109.40
|
111.30
|
109.00
|
109.40
|
109.94
|
54.37
|
79,550
|
|
|
9/27/2016
|
0.00 / 0.00%
|
110.50
|
111.90
|
109.40
|
110.50
|
110.48
|
54.91
|
149,160
|
|
|
9/26/2016
|
+2.50 / +2.31%
|
109.00
|
111.10
|
108.00
|
110.50
|
109.56
|
54.91
|
97,580
|
|
|
9/23/2016
|
0.00 / 0.00%
|
109.10
|
109.90
|
107.00
|
108.00
|
107.86
|
53.67
|
62,210
|
|
|
9/22/2016
|
-3.00 / -2.70%
|
111.00
|
111.00
|
106.30
|
108.00
|
108.40
|
53.67
|
204,190
|
|
|
9/21/2016
|
-2.60 / -2.29%
|
113.60
|
113.60
|
110.00
|
111.00
|
110.65
|
55.16
|
130,350
|
|
|
9/20/2016
|
-0.40 / -0.35%
|
113.10
|
114.00
|
110.00
|
113.60
|
111.89
|
56.46
|
142,820
|
|
|
9/19/2016
|
+1.90 / +1.69%
|
112.10
|
117.00
|
112.10
|
114.00
|
114.61
|
56.65
|
153,760
|
|
|
9/16/2016
|
+2.10 / +1.91%
|
110.00
|
113.00
|
109.90
|
112.10
|
111.97
|
55.71
|
119,460
|
|
|
9/15/2016
|
+3.80 / +3.58%
|
106.00
|
111.00
|
106.00
|
110.00
|
108.56
|
54.67
|
188,660
|
|
|
9/14/2016
|
+1.70 / +1.63%
|
105.00
|
108.80
|
105.00
|
106.20
|
107.14
|
52.78
|
212,090
|
|
|
9/13/2016
|
+1.10 / +1.06%
|
103.90
|
105.00
|
102.20
|
104.50
|
103.79
|
51.93
|
86,440
|
|
|
9/12/2016
|
-1.60 / -1.52%
|
105.00
|
105.00
|
100.80
|
103.40
|
102.70
|
51.39
|
160,830
|
|
|
9/9/2016
|
+2.00 / +1.94%
|
103.00
|
109.00
|
103.00
|
105.00
|
105.86
|
52.18
|
569,393
|
|
|
9/8/2016
|
+3.00 / +3.00%
|
101.00
|
103.00
|
99.00
|
103.00
|
101.31
|
51.19
|
192,760
|
|
|
9/7/2016
|
+2.50 / +2.56%
|
97.00
|
103.00
|
96.50
|
100.00
|
99.60
|
49.70
|
232,200
|
|
|
9/6/2016
|
-2.00 / -2.01%
|
100.00
|
100.00
|
97.00
|
97.50
|
97.91
|
48.45
|
69,890
|
|
|
9/5/2016
|
+2.00 / +2.05%
|
99.00
|
100.00
|
98.50
|
99.50
|
99.09
|
49.45
|
146,040
|
|
|
9/1/2016
|
+1.00 / +1.04%
|
97.00
|
98.00
|
95.50
|
97.50
|
97.20
|
48.45
|
79,920
|
|
|
8/31/2016
|
+1.00 / +1.05%
|
96.50
|
96.50
|
94.00
|
96.50
|
95.53
|
47.96
|
79,030
|
|
|
8/30/2016
|
+2.00 / +2.14%
|
93.00
|
95.50
|
92.00
|
95.50
|
93.58
|
47.46
|
36,770
|
|
|
8/29/2016
|
-3.00 / -3.11%
|
95.50
|
96.00
|
93.50
|
93.50
|
94.44
|
46.47
|
141,300
|
|
|
8/26/2016
|
0.00 / 0.00%
|
97.50
|
97.50
|
95.50
|
96.50
|
96.18
|
47.96
|
37,390
|
|
|
8/25/2016
|
0.00 / 0.00%
|
98.00
|
98.00
|
95.00
|
96.50
|
96.03
|
47.96
|
64,490
|
|
|
8/24/2016
|
+0.50 / +0.52%
|
97.00
|
98.50
|
95.50
|
96.50
|
97.19
|
47.96
|
74,440
|
|
|
8/23/2016
|
0.00 / 0.00%
|
96.00
|
97.00
|
94.00
|
96.00
|
95.04
|
47.71
|
145,410
|
|
|
8/22/2016
|
0.00 / 0.00%
|
97.50
|
98.00
|
95.00
|
96.00
|
96.22
|
47.71
|
34,110
|
|
|
8/19/2016
|
-4.00 / -4.00%
|
100.00
|
100.00
|
94.00
|
96.00
|
96.85
|
47.71
|
126,780
|
|
|