|
Closing price on 8/5/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
1,000 |
| Split-adjusted Price |
2.53 |
|
|
DHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.53
|
10,800
|
|
|
7/16/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
2.53
|
25,000
|
|
|
7/15/2013
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
2.60
|
2,500
|
|
|
7/12/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
2.64
|
12,700
|
|
|
7/11/2013
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
2.60
|
7,500
|
|
|
7/10/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
2.64
|
4,200
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.95
|
2.64
|
23,600
|
|
|
7/8/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.01
|
2.64
|
15,100
|
|
|
7/5/2013
|
0.00 / 0.00%
|
7.40
|
7.80
|
6.90
|
7.10
|
7.03
|
2.64
|
2,800
|
|
|
7/4/2013
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.92
|
2.64
|
15,700
|
|
|
7/3/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.88
|
2.53
|
22,400
|
|
|
7/2/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.06
|
2.64
|
10,800
|
|
|
7/1/2013
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
2.64
|
9,300
|
|
|
6/28/2013
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.90
|
7.20
|
7.04
|
2.68
|
34,100
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
2.57
|
16,400
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.57
|
4,100
|
|
|
6/25/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.70
|
2.57
|
30,000
|
|
|