WisdomTree Equity Income Fund Stock Price History | Historical DHS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.23	43.23	42.76	42.95	355,117	-0.03(-0.07%)
Jan 30, 2012	42.92	43.01	42.70	42.98	66,542	-0.18(-0.42%)
Jan 27, 2012	43.38	43.44	43.01	43.16	120,581	-0.24(-0.55%)
Jan 26, 2012	43.59	43.61	43.22	43.40	103,563	-0.07(-0.16%)
Jan 25, 2012	43.12	43.53	42.93	43.47	92,806	+0.29(+0.67%)
Jan 24, 2012	43.19	43.19	43.04	43.18	97,801	-0.18(-0.42%)
Jan 23, 2012	43.50	43.57	43.24	43.36	85,581	-0.12(-0.28%)
Jan 20, 2012	43.36	43.50	43.25	43.48	192,265	+0.10(+0.23%)
Jan 19, 2012	43.41	43.41	43.17	43.38	471,421	+0.01(+0.02%)
Jan 18, 2012	43.17	43.37	43.10	43.37	115,845	+0.22(+0.51%)
Jan 17, 2012	43.39	43.50	43.10	43.15	164,978	-0.01(-0.02%)
Jan 13, 2012	43.07	43.16	42.76	43.16	147,425	-0.05(-0.12%)
Jan 12, 2012	43.26	43.26	43.03	43.21	82,883	+0.11(+0.26%)
Jan 11, 2012	43.01	43.14	42.96	43.10	118,576	+0.00(+0.00%)
Jan 10, 2012	43.74	43.74	43.06	43.10	135,581	+0.26(+0.61%)
Jan 09, 2012	42.95	42.95	42.58	42.84	200,425	+0.04(+0.09%)
Jan 06, 2012	43.03	43.07	42.68	42.80	167,920	-0.07(-0.16%)
Jan 05, 2012	43.04	43.04	42.52	42.87	97,413	-0.05(-0.12%)
Jan 04, 2012	43.02	43.02	42.80	42.92	79,123	+0.00(+0.00%)
Dec 30, 2011	43.02	43.13	42.89	42.92	91,985	-0.15(-0.35%)
Dec 29, 2011	42.85	43.21	42.83	43.07	107,000	+0.35(+0.82%)
Dec 28, 2011	43.13	43.15	42.61	42.72	122,493	-0.36(-0.84%)
Dec 27, 2011	42.97	43.14	42.85	43.08	164,646	+0.10(+0.23%)
Dec 23, 2011	42.83	42.99	42.72	42.98	93,473	+0.62(+1.46%)
Dec 21, 2011	42.10	42.36	41.75	42.36	98,793	+0.11(+0.26%)
Dec 20, 2011	41.93	42.33	41.89	42.25	80,799	+0.82(+1.98%)
Dec 19, 2011	41.86	41.90	41.35	41.43	77,609	-0.28(-0.67%)
Dec 16, 2011	41.88	41.92	41.50	41.71	42,105	+0.10(+0.24%)
Dec 15, 2011	41.64	41.87	41.46	41.61	66,204	+0.36(+0.88%)
Dec 14, 2011	41.39	41.52	41.19	41.25	95,582	-0.19(-0.46%)
Dec 13, 2011	41.71	41.90	41.30	41.44	55,033	-0.05(-0.12%)
Dec 12, 2011	41.52	41.73	41.21	41.49	88,834	-0.41(-0.98%)
Dec 09, 2011	41.57	41.98	41.57	41.90	72,654	+0.59(+1.43%)
Dec 08, 2011	41.90	41.90	41.30	41.31	88,428	-0.74(-1.76%)
Dec 07, 2011	41.86	42.17	41.57	42.05	38,607	+0.14(+0.33%)
Dec 06, 2011	41.83	42.06	41.70	41.91	63,766	+0.21(+0.51%)
Dec 05, 2011	41.95	41.95	41.49	41.70	54,783	+0.24(+0.58%)
Dec 02, 2011	41.87	41.87	41.43	41.46	58,609	-0.14(-0.34%)
Dec 01, 2011	41.54	41.72	41.51	41.60	103,498	-0.11(-0.26%)
Nov 30, 2011	41.22	41.73	41.10	41.71	72,043	+1.42(+3.52%)
Nov 29, 2011	40.14	40.45	40.05	40.29	64,194	+0.30(+0.75%)
Nov 28, 2011	39.95	40.15	39.79	39.99	63,373	+0.84(+2.15%)
Nov 25, 2011	39.13	39.39	39.13	39.15	29,232	+0.02(+0.05%)
Nov 23, 2011	39.61	39.61	39.10	39.13	50,594	-0.72(-1.82%)
Nov 22, 2011	39.99	40.06	39.64	39.85	37,920	-0.10(-0.26%)
Nov 21, 2011	40.33	40.33	39.82	39.96	98,734	-0.75(-1.84%)
Nov 18, 2011	40.73	40.83	40.57	40.71	80,484	+0.00(+0.00%)
Nov 17, 2011	40.95	41.10	40.38	40.71	53,336	-0.24(-0.59%)
Nov 16, 2011	41.16	41.53	40.89	40.95	61,329	-0.51(-1.23%)
Nov 15, 2011	41.20	41.60	41.12	41.46	48,325	+0.17(+0.41%)
Nov 14, 2011	41.57	41.58	41.15	41.29	42,995	-0.42(-1.01%)
Nov 11, 2011	41.51	41.77	41.51	41.71	23,771	+0.60(+1.46%)
Nov 10, 2011	41.06	41.23	40.80	41.11	44,213	+0.46(+1.13%)
Nov 09, 2011	41.19	41.27	40.57	40.65	75,225	-1.20(-2.87%)
Nov 08, 2011	41.59	41.85	41.20	41.85	44,497	+0.44(+1.06%)
Nov 07, 2011	41.14	41.45	40.88	41.41	34,192	+0.26(+0.63%)
Nov 04, 2011	41.17	41.18	40.75	41.15	38,733	-0.29(-0.70%)
Nov 03, 2011	41.13	41.48	40.95	41.44	53,977	+0.60(+1.47%)
Nov 02, 2011	40.84	40.94	40.54	40.84	26,053	+0.50(+1.24%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates