Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Hill Inv (NQ: DHIL )

148.96 -1.03 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 30.22 30.23 29.52 30.07 14,482 -0.09(-0.29%)
Nov 29, 2006 29.23 30.45 29.23 30.16 25,776 +1.01(+3.47%)
Nov 28, 2006 29.18 29.18 28.58 29.15 8,515 +0.77(+2.72%)
Nov 27, 2006 26.93 29.10 26.93 28.38 57,588 +1.51(+5.63%)
Nov 24, 2006 26.85 26.87 26.75 26.87 3,693 -0.06(-0.22%)
Nov 22, 2006 26.26 26.92 26.26 26.92 10,372 +0.71(+2.72%)
Nov 21, 2006 26.00 26.29 25.52 26.21 25,523 +0.25(+0.96%)
Nov 20, 2006 26.06 26.20 25.37 25.96 25,180 -0.12(-0.48%)
Nov 17, 2006 26.51 26.64 25.93 26.09 10,620 -0.34(-1.27%)
Nov 16, 2006 26.47 26.52 26.11 26.42 8,390 -0.13(-0.50%)
Nov 15, 2006 26.54 26.73 26.04 26.56 17,917 -0.00(-0.01%)
Nov 14, 2006 26.64 26.64 26.10 26.56 12,068 +0.07(+0.25%)
Nov 13, 2006 25.89 26.50 25.89 26.49 16,015 +0.63(+2.44%)
Nov 10, 2006 25.81 25.89 25.69 25.86 2,655 +0.18(+0.69%)
Nov 09, 2006 25.19 25.69 25.07 25.69 3,137 +0.58(+2.31%)
Nov 08, 2006 25.59 25.59 24.77 25.11 3,268 +0.04(+0.17%)
Nov 07, 2006 24.96 25.80 24.34 25.06 9,466 +0.80(+3.31%)
Nov 06, 2006 24.56 24.56 23.66 24.26 5,771 +0.25(+1.04%)
Nov 03, 2006 24.58 24.91 23.54 24.01 19,276 -0.48(-1.96%)
Nov 02, 2006 26.19 26.19 23.30 24.49 33,906 -1.61(-6.17%)
Nov 01, 2006 26.29 26.29 25.93 26.10 8,904 +0.05(+0.17%)
Oct 31, 2006 26.16 26.28 25.85 26.06 12,496 -0.02(-0.08%)
Oct 30, 2006 26.31 26.31 25.73 26.08 24,702 -0.02(-0.08%)
Oct 27, 2006 26.05 26.14 26.04 26.10 13,777 +0.00(+0.00%)
Oct 26, 2006 26.13 26.21 25.98 26.10 21,724 +0.00(+0.00%)
Oct 25, 2006 26.22 26.22 26.04 26.10 1,257 -0.05(-0.19%)
Oct 24, 2006 26.14 26.50 26.01 26.15 9,242 +0.05(+0.17%)
Oct 23, 2006 26.35 26.39 26.06 26.10 5,450 +0.00(+0.02%)
Oct 20, 2006 25.89 26.27 25.86 26.10 14,173 +0.00(+0.00%)
Oct 19, 2006 26.08 26.15 25.89 26.10 11,117 +0.00(+0.00%)
Oct 18, 2006 26.06 26.51 25.91 26.10 10,302 +0.00(+0.00%)
Oct 17, 2006 25.82 26.92 25.82 26.10 9,862 +0.00(+0.01%)
Oct 16, 2006 26.10 26.10 25.97 26.10 965 +0.00(+0.01%)
Oct 13, 2006 25.81 26.10 25.81 26.10 12,522 -0.00(-0.02%)
Oct 12, 2006 25.89 26.10 25.89 26.10 9,558 +0.00(+0.00%)
Oct 11, 2006 25.81 26.10 25.81 26.10 13,087 -0.10(-0.40%)
Oct 10, 2006 25.90 26.20 25.90 26.20 9,940 +0.11(+0.41%)
Oct 09, 2006 26.31 26.31 25.92 26.10 8,646 +0.00(+0.02%)
Oct 06, 2006 25.86 26.10 25.81 26.09 36,750 -0.20(-0.77%)
Oct 05, 2006 25.71 26.29 25.71 26.29 21,487 +0.19(+0.75%)
Oct 04, 2006 25.69 26.31 25.69 26.10 92,909 +0.05(+0.19%)
Oct 03, 2006 26.10 26.11 25.76 26.05 8,964 -0.05(-0.19%)
Oct 02, 2006 26.20 26.20 25.81 26.10 20,758 -0.10(-0.40%)
Sep 29, 2006 25.89 26.20 25.89 26.20 10,994 -0.07(-0.25%)
Sep 28, 2006 25.90 26.27 25.90 26.27 4,984 +0.00(+0.00%)
Sep 27, 2006 25.92 26.33 25.79 26.27 20,135 +0.46(+1.78%)
Sep 26, 2006 26.10 26.10 25.79 25.81 15,619 -0.03(-0.11%)
Sep 25, 2006 26.88 26.88 25.80 25.84 11,076 +0.05(+0.18%)
Sep 22, 2006 26.05 26.05 25.73 25.79 11,233 -0.31(-1.17%)
Sep 21, 2006 26.10 26.33 26.02 26.10 23,997 +0.05(+0.21%)
Sep 20, 2006 26.18 26.18 26.05 26.05 3,386 +0.02(+0.08%)
Sep 19, 2006 26.80 26.93 26.03 26.03 5,081 -0.57(-2.13%)
Sep 18, 2006 26.51 26.91 26.18 26.59 10,318 +0.08(+0.30%)
Sep 15, 2006 26.70 26.70 26.29 26.51 9,935 +0.21(+0.79%)
Sep 14, 2006 26.31 26.35 26.29 26.31 3,982 +0.00(+0.00%)
Sep 13, 2006 26.26 26.31 26.18 26.31 1,689 +0.38(+1.45%)
Sep 12, 2006 26.51 26.51 25.93 25.93 1,742 -0.03(-0.11%)
Sep 11, 2006 26.20 26.20 25.69 25.96 7,366 -0.24(-0.92%)
Sep 08, 2006 25.69 26.48 25.69 26.20 2,604 +1.14(+4.55%)
Sep 07, 2006 25.59 25.59 24.77 25.06 35,482 -1.24(-4.71%)
Sep 06, 2006 27.42 27.42 25.48 26.30 23,416 -1.25(-4.54%)
Sep 05, 2006 24.86 27.94 24.69 27.55 19,223 +2.49(+9.92%)
Sep 01, 2006 25.89 26.21 24.86 25.06 16,623 +0.21(+0.83%)
Aug 31, 2006 24.81 24.86 24.63 24.86 5,776 +0.51(+2.11%)
Aug 30, 2006 23.84 24.77 23.84 24.34 16,633 +0.73(+3.09%)
Aug 29, 2006 23.54 23.72 23.54 23.61 2,365 +0.50(+2.15%)
Aug 28, 2006 22.37 23.61 22.31 23.12 20,471 +0.59(+2.63%)
Aug 25, 2006 22.37 22.52 21.96 22.52 1,689 +0.20(+0.89%)
Aug 24, 2006 22.31 22.37 22.31 22.32 1,508 +0.37(+1.69%)
Aug 23, 2006 22.54 22.54 21.93 21.95 3,620 +0.04(+0.17%)
Aug 22, 2006 21.98 21.98 21.55 21.92 3,688 -0.06(-0.28%)
Aug 21, 2006 22.27 22.27 21.97 21.98 1,206 -0.29(-1.30%)
Aug 18, 2006 21.96 22.36 21.21 22.27 2,090 +0.31(+1.42%)
Aug 17, 2006 22.16 22.66 21.96 21.96 3,806 +0.00(+0.00%)
Aug 16, 2006 21.13 22.44 21.13 21.96 7,965 +1.04(+4.95%)
Aug 15, 2006 20.92 20.92 20.71 20.92 1,050 +0.50(+2.43%)
Aug 14, 2006 20.61 20.61 20.42 20.42 1,448 -0.05(-0.22%)
Aug 11, 2006 20.47 20.47 20.47 20.47 2,143 +0.00(+0.02%)
Aug 10, 2006 20.48 20.48 20.47 20.47 482 -0.01(-0.06%)
Aug 09, 2006 20.48 20.50 19.98 20.48 1,327 -0.21(-1.00%)
Aug 08, 2006 20.93 21.34 20.41 20.69 5,327 -0.37(-1.75%)
Aug 07, 2006 22.79 22.79 21.02 21.05 4,948 -0.74(-3.38%)
Aug 04, 2006 21.69 22.18 21.69 21.79 2,148 -0.48(-2.14%)
Aug 03, 2006 20.91 22.37 20.38 22.27 31,186 +2.08(+10.31%)
Aug 02, 2006 20.30 20.30 20.19 20.19 724 +0.48(+2.45%)
Aug 01, 2006 19.67 20.73 19.15 19.70 12,189 +0.27(+1.41%)
Jul 31, 2006 20.39 20.62 19.07 19.43 8,218 +0.48(+2.51%)
Jul 28, 2006 18.92 18.95 18.64 18.95 5,450 +0.36(+1.94%)
Jul 27, 2006 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jul 26, 2006 18.54 19.05 18.54 18.59 6,155 -0.26(-1.36%)
Jul 25, 2006 18.91 18.93 18.85 18.85 994 +0.00(+0.00%)
Jul 24, 2006 18.85 18.85 18.85 18.85 2,751 +0.00(+0.00%)
Jul 21, 2006 18.67 18.87 18.67 18.85 2,394 +0.15(+0.80%)
Jul 20, 2006 18.35 18.70 18.31 18.70 1,303 +0.06(+0.31%)
Jul 19, 2006 18.63 18.64 18.63 18.64 2,172 +0.41(+2.27%)
Jul 18, 2006 18.38 18.94 18.23 18.23 1,448 -0.19(-1.03%)
Jul 17, 2006 18.42 18.42 18.42 18.42 376 -0.35(-1.85%)
Jul 14, 2006 18.77 18.77 18.77 18.77 5,551 +0.07(+0.40%)
Jul 13, 2006 18.69 18.69 18.69 18.69 241 -0.39(-2.02%)
Jul 12, 2006 18.24 19.08 18.24 19.08 4,286 +0.43(+2.31%)
Jul 11, 2006 19.26 19.26 18.65 18.65 4,033 -0.62(-3.20%)
Jul 10, 2006 19.06 19.53 19.06 19.26 1,568 +0.00(+0.00%)
Jul 07, 2006 19.68 19.68 19.26 19.26 4,465 -0.70(-3.53%)
Jul 06, 2006 19.79 20.51 19.79 19.97 11,588 +0.33(+1.69%)
Jul 05, 2006 19.73 19.73 19.64 19.64 1,940 +0.21(+1.07%)
Jul 03, 2006 19.01 19.43 19.01 19.43 2,172 -0.05(-0.28%)
Jun 30, 2006 19.24 19.48 19.24 19.48 5,054 -0.01(-0.06%)
Jun 29, 2006 18.64 21.54 18.64 19.50 23,655 +1.18(+6.45%)
Jun 28, 2006 17.61 18.33 17.61 18.32 18,863 +0.61(+3.44%)
Jun 27, 2006 17.64 17.85 17.64 17.71 5,928 +0.07(+0.40%)
Jun 26, 2006 17.23 17.64 17.23 17.64 3,862 +0.43(+2.48%)
Jun 23, 2006 17.21 17.30 17.21 17.21 2,413 -0.44(-2.47%)
Jun 22, 2006 17.64 17.64 17.11 17.64 11,562 +0.87(+5.16%)
Jun 21, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Jun 20, 2006 16.78 16.78 16.78 16.78 1,496 -0.21(-1.22%)
Jun 19, 2006 16.78 16.99 16.78 16.99 6,034 +0.17(+0.99%)
Jun 16, 2006 16.78 16.82 16.78 16.82 967 +0.04(+0.25%)
Jun 15, 2006 16.79 16.79 16.78 16.78 724 -0.09(-0.54%)
Jun 14, 2006 16.57 16.87 16.49 16.87 4,890 +0.30(+1.80%)
Jun 13, 2006 16.26 16.74 16.26 16.57 17,620 -0.04(-0.25%)
Jun 12, 2006 16.57 16.61 16.28 16.61 10,384 +0.04(+0.25%)
Jun 09, 2006 16.57 16.57 16.57 16.57 726 -0.21(-1.23%)
Jun 08, 2006 16.99 17.00 16.78 16.78 1,086 -0.62(-3.57%)
Jun 07, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jun 06, 2006 17.42 17.42 17.17 17.40 3,169 -0.36(-2.01%)
Jun 05, 2006 17.48 17.76 17.48 17.76 3,379 +0.00(+0.00%)
Jun 02, 2006 17.14 17.76 17.14 17.76 2,454 +0.63(+3.65%)
Jun 01, 2006 17.14 17.38 16.99 17.13 5,165 -0.25(-1.43%)
May 31, 2006 17.25 17.38 17.25 17.38 2,141 +0.25(+1.46%)
May 30, 2006 17.09 17.13 17.09 17.13 724 +0.08(+0.47%)
May 26, 2006 17.13 17.13 16.99 17.05 2,534 +0.39(+2.36%)
May 25, 2006 16.62 16.65 16.62 16.65 1,689 +0.14(+0.83%)
May 24, 2006 16.39 16.52 16.24 16.52 5,575 +0.36(+2.26%)
May 23, 2006 16.03 16.15 15.75 16.15 3,137 +0.53(+3.42%)
May 22, 2006 15.07 15.62 15.07 15.62 2,896 -0.13(-0.82%)
May 19, 2006 15.33 15.95 15.33 15.75 17,294 +0.00(+0.03%)
May 18, 2006 15.54 16.03 15.16 15.74 8,221 -0.08(-0.52%)
May 17, 2006 16.15 16.15 15.66 15.83 5,486 +0.00(+0.00%)
May 16, 2006 15.73 16.16 15.73 15.83 14,376 +0.19(+1.19%)
May 15, 2006 15.95 15.95 15.45 15.64 6,461 -0.31(-1.95%)
May 12, 2006 16.16 16.68 15.22 15.95 9,783 -0.75(-4.47%)
May 11, 2006 17.32 17.32 16.70 16.70 4,344 -0.62(-3.59%)
May 10, 2006 17.79 17.79 17.19 17.32 5,894 -0.08(-0.48%)
May 09, 2006 17.40 17.50 17.40 17.40 1,158 -0.15(-0.83%)
May 08, 2006 17.83 17.83 17.55 17.55 965 -0.22(-1.26%)
May 05, 2006 17.79 17.79 17.40 17.77 6,401 +0.37(+2.12%)
May 04, 2006 17.44 17.44 17.40 17.40 1,037 +0.14(+0.82%)
May 03, 2006 17.21 17.64 17.21 17.26 6,058 -0.17(-0.97%)
May 02, 2006 16.88 17.90 16.88 17.43 10,640 +0.59(+3.49%)
May 01, 2006 17.40 17.40 16.78 16.84 8,820 -0.56(-3.21%)
Apr 28, 2006 17.65 17.65 17.40 17.40 724 -0.15(-0.83%)
Apr 27, 2006 17.62 17.62 17.52 17.55 1,909 -0.33(-1.87%)
Apr 26, 2006 17.91 17.91 17.88 17.88 2,655 +0.00(+0.00%)
Apr 25, 2006 18.02 18.02 17.88 17.88 4,537 -0.04(-0.21%)
Apr 24, 2006 17.81 18.02 17.71 17.92 3,625 +0.10(+0.58%)
Apr 21, 2006 17.67 17.81 17.61 17.81 3,958 +0.41(+2.38%)
Apr 20, 2006 17.40 17.40 16.92 17.40 4,465 +0.40(+2.36%)
Apr 19, 2006 16.34 17.00 16.16 17.00 1,861 +0.67(+4.11%)
Apr 18, 2006 15.37 16.62 15.37 16.33 8,064 +0.27(+1.68%)
Apr 17, 2006 16.31 16.52 15.33 16.06 48,090 -0.53(-3.22%)
Apr 13, 2006 17.25 17.21 15.95 16.59 30,442 -0.66(-3.84%)
Apr 12, 2006 17.40 17.25 16.88 17.25 7,094 -0.14(-0.81%)
Apr 11, 2006 17.51 17.51 17.40 17.40 4,352 +0.19(+1.08%)
Apr 10, 2006 17.44 17.61 17.21 17.21 6,275 -0.40(-2.26%)
Apr 07, 2006 17.42 17.61 17.42 17.61 2,626 +0.06(+0.33%)
Apr 06, 2006 17.43 17.55 17.43 17.55 1,086 -0.06(-0.33%)
Apr 05, 2006 17.50 17.61 17.50 17.61 972 +0.05(+0.26%)
Apr 04, 2006 17.61 17.61 17.26 17.56 11,866 +0.49(+2.86%)
Apr 03, 2006 17.08 17.08 17.07 17.07 1,829 -0.00(-0.02%)
Mar 31, 2006 17.20 17.20 16.84 17.08 9,732 -0.26(-1.51%)
Mar 30, 2006 17.30 17.42 17.30 17.34 1,795 +0.27(+1.57%)
Mar 29, 2006 17.11 17.19 17.07 17.07 2,143 -0.03(-0.16%)
Mar 28, 2006 17.59 17.60 17.09 17.10 5,488 -0.00(-0.02%)
Mar 27, 2006 17.53 17.56 17.10 17.10 965 -0.19(-1.08%)
Mar 24, 2006 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Mar 23, 2006 17.30 17.39 17.10 17.29 2,896 -0.11(-0.65%)
Mar 22, 2006 17.32 17.57 17.30 17.40 2,413 -0.21(-1.22%)
Mar 21, 2006 17.81 17.81 17.62 17.62 1,689 -0.34(-1.91%)
Mar 20, 2006 17.61 17.96 17.31 17.96 4,979 +0.37(+2.13%)
Mar 17, 2006 17.35 17.59 17.35 17.59 3,693 +0.18(+1.06%)
Mar 16, 2006 17.98 17.98 17.38 17.40 7,883 -0.68(-3.78%)
Mar 15, 2006 18.18 18.33 17.87 18.08 6,802 -0.37(-2.02%)
Mar 14, 2006 19.19 19.19 18.39 18.46 7,313 +0.08(+0.42%)
Mar 13, 2006 19.19 19.19 18.03 18.38 3,439 -0.09(-0.51%)
Mar 10, 2006 18.34 18.56 17.86 18.47 18,144 -0.21(-1.11%)
Mar 09, 2006 18.62 19.06 18.52 18.68 16,546 +0.39(+2.15%)
Mar 08, 2006 18.29 18.29 18.29 18.29 1,004 +0.10(+0.55%)
Mar 07, 2006 17.92 18.21 17.86 18.19 5,117 +0.06(+0.30%)
Mar 06, 2006 18.64 18.64 18.02 18.13 7,210 +0.07(+0.41%)
Mar 03, 2006 17.80 18.58 17.50 18.06 17,212 +0.59(+3.38%)
Mar 02, 2006 17.25 17.68 17.25 17.47 6,951 +0.24(+1.37%)
Mar 01, 2006 16.89 17.23 16.89 17.23 2,993 -0.03(-0.17%)
Feb 28, 2006 16.98 17.62 16.92 17.26 10,318 +0.28(+1.63%)
Feb 27, 2006 17.03 17.03 16.98 16.98 1,337 -0.00(-0.02%)
Feb 24, 2006 17.44 17.44 16.84 16.99 6,123 -0.22(-1.28%)
Feb 23, 2006 18.06 18.06 17.09 17.21 5,163 -0.13(-0.72%)
Feb 22, 2006 18.23 18.23 17.06 17.33 19,981 +0.76(+4.58%)
Feb 21, 2006 16.57 16.75 16.20 16.57 2,534 +0.12(+0.70%)
Feb 17, 2006 15.91 16.96 15.91 16.46 7,953 +0.03(+0.16%)
Feb 16, 2006 15.73 16.43 14.89 16.43 15,689 +0.98(+6.34%)
Feb 15, 2006 15.27 15.52 14.92 15.45 3,318 +0.20(+1.34%)
Feb 14, 2006 15.12 15.25 15.02 15.25 7,142 -0.08(-0.54%)
Feb 13, 2006 15.33 15.33 15.13 15.33 5,843 -0.31(-1.99%)
Feb 10, 2006 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Feb 09, 2006 15.64 15.64 15.46 15.64 1,689 -0.13(-0.83%)
Feb 08, 2006 15.12 16.08 15.12 15.77 4,011 +0.40(+2.60%)
Feb 07, 2006 16.05 16.18 15.34 15.37 13,893 -0.97(-5.93%)
Feb 06, 2006 14.29 16.99 14.29 16.34 22,988 +2.05(+14.32%)
Feb 03, 2006 14.30 14.49 13.92 14.29 18,414 +0.37(+2.65%)
Feb 02, 2006 13.30 13.93 13.30 13.92 45,038 +0.63(+4.74%)
Feb 01, 2006 13.41 13.42 13.27 13.29 5,387 +0.16(+1.20%)
Jan 31, 2006 13.27 13.32 12.84 13.14 17,437 -0.53(-3.91%)
Jan 30, 2006 13.05 13.67 13.05 13.67 6,188 +0.72(+5.60%)
Jan 27, 2006 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Jan 26, 2006 12.95 12.95 12.95 12.95 241 +0.00(+0.00%)
Jan 25, 2006 13.15 13.15 12.69 12.95 2,413 -0.10(-0.79%)
Jan 24, 2006 12.79 13.15 12.79 13.05 6,034 +0.00(+0.00%)
Jan 23, 2006 13.08 13.08 12.84 13.05 3,468 -0.10(-0.76%)
Jan 20, 2006 13.15 13.15 13.15 13.15 241 +0.31(+2.39%)
Jan 19, 2006 12.84 12.84 12.84 12.84 1,400 -0.04(-0.32%)
Jan 18, 2006 12.88 12.88 12.88 12.88 5,522 +0.04(+0.32%)
Jan 17, 2006 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Jan 13, 2006 13.05 13.05 12.84 12.84 2,278 -0.38(-2.88%)
Jan 12, 2006 13.26 13.26 12.95 13.22 4,103 +0.07(+0.54%)
Jan 11, 2006 13.05 13.15 12.95 13.15 1,568 +0.12(+0.95%)
Jan 10, 2006 12.34 13.04 12.32 13.03 2,655 -0.02(-0.16%)
Jan 09, 2006 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 06, 2006 13.42 13.42 13.05 13.05 2,293 -0.21(-1.56%)
Jan 05, 2006 13.26 13.26 13.26 13.26 1,448 +0.18(+1.39%)
Jan 04, 2006 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Jan 03, 2006 13.43 13.43 13.07 13.07 1,931 +0.11(+0.83%)
Dec 30, 2005 12.95 13.34 12.55 12.97 6,468 +0.12(+0.97%)
Dec 29, 2005 11.97 13.10 11.97 12.84 3,862 -0.62(-4.61%)
Dec 28, 2005 13.86 13.86 13.32 13.46 3,620 +0.10(+0.77%)
Dec 27, 2005 13.10 13.63 13.10 13.36 5,551 -0.31(-2.27%)
Dec 23, 2005 13.82 13.82 13.67 13.67 1,206 +0.25(+1.85%)
Dec 22, 2005 12.63 13.88 12.63 13.42 14,531 +0.72(+5.64%)
Dec 21, 2005 11.64 12.74 11.64 12.71 17,784 +1.06(+9.15%)
Dec 20, 2005 11.91 11.91 11.53 11.64 10,507 -0.25(-2.08%)
Dec 19, 2005 11.84 12.12 11.84 11.89 6,396 -0.37(-3.01%)
Dec 16, 2005 12.97 12.97 12.13 12.26 6,476 -0.65(-5.07%)
Dec 15, 2005 13.26 13.26 12.91 12.91 2,908 -0.41(-3.08%)
Dec 14, 2005 13.66 13.66 13.26 13.32 3,087 -0.35(-2.55%)
Dec 13, 2005 13.78 14.05 13.67 13.67 4,805 -0.10(-0.75%)
Dec 12, 2005 13.91 14.18 13.68 13.78 4,639 -0.31(-2.21%)
Dec 09, 2005 14.51 14.59 14.09 14.09 6,903 -0.73(-4.91%)
Dec 08, 2005 14.75 14.94 14.58 14.81 4,108 -0.16(-1.09%)
Dec 07, 2005 15.13 15.13 14.81 14.98 7,127 -0.21(-1.36%)
Dec 06, 2005 14.19 15.64 14.19 15.18 37,761 +1.00(+7.02%)
Dec 05, 2005 13.78 14.19 13.78 14.19 1,455 +0.65(+4.83%)
Dec 02, 2005 13.36 13.70 13.36 13.53 3,794 +0.38(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.