|
Closing price on 10/2/2013
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
8,300 |
| Split-adjusted Price |
2.42 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
2.42
|
8,300
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
2.46
|
6,100
|
|
|
9/30/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
2.46
|
5,600
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
8,000
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
10,000
|
|
|
9/25/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
2.42
|
34,000
|
|
|
9/24/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
2.34
|
12,800
|
|
|
9/23/2013
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.38
|
6,300
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
0
|
|
|
9/19/2013
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
100
|
|
|
9/18/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.31
|
2,000
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.26
|
2.34
|
8,600
|
|
|
9/16/2013
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.34
|
10,100
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
200
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.42
|
5,900
|
|
|
9/11/2013
|
+0.10 / +1.56%
|
6.50
|
7.00
|
6.20
|
6.50
|
6.57
|
2.42
|
2,100
|
|
|
9/10/2013
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
2.38
|
11,800
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
0
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
2.42
|
12,000
|
|
|
9/5/2013
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.42
|
2,300
|
|
|
9/4/2013
|
-0.30 / -4.55%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.33
|
2.34
|
3,700
|
|
|
9/3/2013
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.36
|
2.46
|
9,800
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
2.49
|
1,100
|
|
|
8/28/2013
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.42
|
2.49
|
58,000
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
2.57
|
7,100
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.57
|
0
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.57
|
0
|
|
|
8/22/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.57
|
6,000
|
|
|
8/21/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
2.57
|
19,500
|
|
|