|
Closing price on 6/6/2013
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
20,600 |
| Split-adjusted Price |
2.94 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2013
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.94
|
20,600
|
|
|
6/5/2013
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.01
|
2.68
|
231,400
|
|
|
6/4/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.49
|
65,100
|
|
|
6/3/2013
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
2.53
|
28,800
|
|
|
5/31/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
2.49
|
21,600
|
|
|
5/30/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.39
|
2.46
|
21,900
|
|
|
5/29/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
2.42
|
32,600
|
|
|
5/28/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.42
|
14,800
|
|
|
5/27/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
2.46
|
15,000
|
|
|
5/24/2013
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.55
|
2.53
|
18,100
|
|
|
5/23/2013
|
-0.40 / -5.80%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.62
|
2.42
|
39,500
|
|
|
5/22/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.82
|
2.57
|
9,700
|
|
|
5/21/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.97
|
2.60
|
43,400
|
|
|
5/20/2013
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.74
|
2.53
|
63,800
|
|
|
5/17/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
2.38
|
13,400
|
|
|
5/16/2013
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.12
|
2.34
|
40,800
|
|
|
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
|
|
|