Closing price on 5/15/2013
|
|
Open |
6.20 |
High |
6.40 |
Low |
6.20 |
Volume |
27,900 |
Split-adjusted Price |
2.38 |
|
|
DHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.23
|
2.38
|
27,900
|
|
5/14/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.24
|
2.38
|
10,900
|
|
5/13/2013
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.24
|
2.31
|
19,200
|
|
5/10/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
2.42
|
7,800
|
|
5/9/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.46
|
2.46
|
8,000
|
|
5/8/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.44
|
2.38
|
26,500
|
|
5/7/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
2.46
|
8,800
|
|
5/6/2013
|
+0.20 / +3.13%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.58
|
2.46
|
11,000
|
|
5/3/2013
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
2.38
|
12,400
|
|
5/2/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
2.46
|
2,700
|
|
4/26/2013
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.73
|
2.42
|
6,400
|
|
4/25/2013
|
-0.10 / -1.41%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.71
|
2.60
|
3,100
|
|
4/24/2013
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.60
|
7.10
|
6.72
|
2.64
|
18,500
|
|
4/23/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
2.60
|
6,800
|
|
4/22/2013
|
+0.60 / +9.23%
|
6.90
|
7.10
|
6.40
|
7.10
|
6.77
|
2.64
|
21,200
|
|
4/18/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
2.42
|
56,700
|
|
4/17/2013
|
+0.10 / +1.56%
|
6.70
|
7.00
|
6.20
|
6.50
|
6.41
|
2.42
|
9,400
|
|
4/16/2013
|
+0.10 / +1.59%
|
5.90
|
6.40
|
5.70
|
6.40
|
6.12
|
2.38
|
15,200
|
|
4/15/2013
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.31
|
2.34
|
18,500
|
|
4/12/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.48
|
2.57
|
6,900
|
|
4/11/2013
|
+0.40 / +6.35%
|
5.70
|
6.70
|
5.70
|
6.70
|
6.46
|
2.49
|
3,900
|
|
4/10/2013
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.39
|
2.34
|
7,600
|
|
4/9/2013
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.42
|
33,300
|
|
4/8/2013
|
-0.50 / -6.85%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.99
|
2.53
|
53,200
|
|
4/5/2013
|
-0.60 / -7.59%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.63
|
2.72
|
13,500
|
|
4/4/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.55
|
2.94
|
8,200
|
|
4/3/2013
|
-0.80 / -9.20%
|
8.60
|
8.60
|
7.90
|
7.90
|
7.97
|
2.94
|
43,600
|
|
4/2/2013
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.00
|
8.70
|
8.20
|
3.24
|
19,500
|
|
4/1/2013
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.44
|
3.13
|
10,500
|
|
3/29/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.62
|
3.31
|
9,100
|
|
|