|
Closing price on 8/28/2013
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
58,000 |
| Split-adjusted Price |
2.49 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/20/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
2.60
|
12,300
|
|
|
8/19/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.94
|
2.57
|
18,200
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.57
|
52,000
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
2.57
|
3,200
|
|
|
8/14/2013
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.57
|
17,500
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
10,000
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.98
|
2.49
|
14,300
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
0
|
|
|
8/7/2013
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.44
|
2.49
|
10,600
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
500
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
1,000
|
|
|
8/2/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
1,000
|
|
|
8/1/2013
|
-0.50 / -6.94%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.55
|
2.49
|
22,400
|
|
|
7/31/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.68
|
0
|
|
|
7/30/2013
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.68
|
151
|
|
|
7/29/2013
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
2.46
|
1,800
|
|
|
7/26/2013
|
-0.20 / -2.86%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.68
|
2.53
|
900
|
|
|
7/25/2013
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.60
|
100
|
|
|
7/24/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.49
|
3,900
|
|
|
7/23/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
1,100
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
2.57
|
1,000
|
|
|
7/19/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.85
|
2.57
|
1,300
|
|
|
7/18/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.57
|
10,200
|
|
|