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

Diamond Hill Inv (NQ: DHIL )

150.04 +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 157.22 157.22 153.76 153.76 9,377 -4.05(-2.56%)
Apr 28, 2022 156.98 158.65 151.35 157.80 11,017 +1.33(+0.85%)
Apr 27, 2022 161.61 161.61 156.47 156.47 9,796 -3.18(-1.99%)
Apr 26, 2022 162.11 162.46 159.16 159.65 7,898 -5.10(-3.09%)
Apr 25, 2022 161.33 164.75 160.59 164.75 7,326 -0.16(-0.10%)
Apr 22, 2022 167.55 167.55 163.47 164.91 3,565 -4.17(-2.47%)
Apr 21, 2022 176.39 176.39 169.08 169.08 6,071 +1.10(+0.66%)
Apr 20, 2022 165.16 167.98 164.96 167.98 4,106 +4.19(+2.56%)
Apr 19, 2022 162.27 163.79 162.27 163.79 4,036 -0.37(-0.22%)
Apr 18, 2022 164.87 165.63 162.96 164.15 4,745 -0.24(-0.14%)
Apr 14, 2022 167.32 167.32 163.20 164.39 5,179 -4.28(-2.54%)
Apr 13, 2022 168.50 169.33 166.75 168.67 7,322 +1.28(+0.76%)
Apr 12, 2022 168.45 170.09 164.95 167.39 10,102 +2.10(+1.27%)
Apr 11, 2022 168.01 168.01 165.29 165.29 5,477 -3.38(-2.00%)
Apr 08, 2022 168.03 171.12 167.72 168.67 6,105 +1.42(+0.85%)
Apr 07, 2022 167.12 167.26 167.12 167.26 2,701 -0.09(-0.05%)
Apr 06, 2022 168.96 169.13 167.35 167.35 6,875 -5.20(-3.02%)
Apr 05, 2022 172.22 173.25 170.79 172.55 7,829 +1.08(+0.63%)
Apr 04, 2022 173.26 173.26 171.26 171.47 7,268 -4.53(-2.57%)
Apr 01, 2022 171.68 176.00 171.55 176.00 12,340 +4.96(+2.90%)
Mar 31, 2022 173.91 173.92 168.95 171.05 11,589 -1.52(-0.88%)
Mar 30, 2022 174.85 176.85 172.56 172.56 7,849 -4.27(-2.42%)
Mar 29, 2022 175.03 177.55 173.16 176.84 8,554 +5.47(+3.19%)
Mar 28, 2022 171.27 171.69 169.80 171.37 5,949 +0.06(+0.04%)
Mar 25, 2022 172.65 176.01 170.36 171.30 6,658 -0.55(-0.32%)
Mar 24, 2022 171.25 173.03 170.14 171.85 4,771 +1.99(+1.17%)
Mar 23, 2022 171.89 172.60 169.86 169.86 6,496 -3.78(-2.18%)
Mar 22, 2022 173.64 173.64 173.64 173.64 2,047 +1.44(+0.84%)
Mar 21, 2022 170.22 172.80 170.16 172.20 7,664 +1.98(+1.16%)
Mar 18, 2022 171.74 171.80 170.22 170.22 19,888 -3.72(-2.14%)
Mar 17, 2022 169.11 173.93 168.04 173.93 6,223 +3.99(+2.35%)
Mar 16, 2022 168.86 170.22 166.02 169.94 9,157 +2.04(+1.21%)
Mar 15, 2022 164.64 168.75 164.64 167.91 12,580 +0.32(+0.19%)
Mar 14, 2022 168.03 168.84 166.43 167.59 10,857 +1.25(+0.75%)
Mar 11, 2022 168.52 169.13 166.33 166.33 6,574 -4.67(-2.73%)
Mar 10, 2022 168.85 172.36 168.21 171.00 6,388 -0.66(-0.38%)
Mar 09, 2022 173.61 175.95 170.75 171.66 16,839 -0.62(-0.36%)
Mar 08, 2022 178.27 179.43 170.75 172.28 25,910 -6.44(-3.60%)
Mar 07, 2022 182.64 183.33 178.60 178.72 14,766 -4.42(-2.41%)
Mar 04, 2022 182.50 185.91 177.17 183.14 12,670 -1.10(-0.60%)
Mar 03, 2022 186.55 193.53 184.24 184.24 24,344 -3.31(-1.76%)
Mar 02, 2022 178.58 187.86 178.58 187.55 18,213 +8.88(+4.97%)
Mar 01, 2022 174.70 181.99 174.70 178.67 18,941 +2.92(+1.66%)
Feb 28, 2022 162.58 176.64 162.58 175.75 14,600 +10.58(+6.40%)
Feb 25, 2022 162.90 165.56 164.27 165.17 5,873 +5.04(+3.15%)
Feb 24, 2022 156.81 160.30 155.92 160.13 6,837 +2.02(+1.28%)
Feb 23, 2022 161.90 161.90 158.11 158.11 4,021 -1.79(-1.12%)
Feb 22, 2022 158.87 161.15 158.16 159.90 8,250 -0.32(-0.20%)
Feb 18, 2022 160.22 0 +0.13(+0.08%)
Feb 17, 2022 161.16 161.16 160.09 160.09 5,083 -2.18(-1.34%)
Feb 16, 2022 160.33 164.92 160.33 162.27 5,305 +1.59(+0.99%)
Feb 15, 2022 161.62 161.62 160.02 160.68 6,006 +0.34(+0.22%)
Feb 14, 2022 160.81 160.96 160.00 160.34 6,288 -0.89(-0.55%)
Feb 11, 2022 160.03 162.29 159.99 161.23 4,349 -1.18(-0.73%)
Feb 10, 2022 162.62 166.24 162.26 162.41 9,331 -2.17(-1.32%)
Feb 09, 2022 167.43 167.43 164.57 164.57 4,819 -1.75(-1.05%)
Feb 08, 2022 166.38 168.15 166.06 166.32 5,137 -0.77(-0.46%)
Feb 07, 2022 163.85 169.19 163.85 167.09 4,975 +2.28(+1.38%)
Feb 04, 2022 165.89 166.00 164.82 164.82 5,296 +1.24(+0.76%)
Feb 03, 2022 164.82 163.57 163.57 7,263 -3.45(-2.07%)
Feb 02, 2022 166.56 167.03 166.12 167.03 5,200 -0.66(-0.39%)
Feb 01, 2022 168.85 168.85 165.85 167.69 13,791 -1.59(-0.94%)
Jan 31, 2022 160.47 170.02 169.28 21,898 +4.71(+2.86%)
Jan 28, 2022 162.42 165.45 160.52 164.57 7,967 +3.08(+1.91%)
Jan 27, 2022 159.97 163.28 159.97 161.49 7,791 -0.41(-0.25%)
Jan 26, 2022 165.43 166.20 161.90 161.90 9,493 +0.45(+0.28%)
Jan 25, 2022 161.35 161.64 160.52 161.44 10,504 -2.54(-1.55%)
Jan 24, 2022 159.82 164.86 159.82 163.98 9,930 +2.34(+1.45%)
Jan 21, 2022 163.11 164.81 161.25 161.64 16,326 -3.41(-2.06%)
Jan 20, 2022 169.27 169.27 165.05 165.05 6,958 -2.86(-1.70%)
Jan 19, 2022 169.94 169.94 167.71 167.91 6,984 -0.11(-0.06%)
Jan 18, 2022 165.89 169.19 165.89 168.02 6,324 +0.33(+0.19%)
Jan 14, 2022 167.69 0 -0.58(-0.34%)
Jan 13, 2022 169.55 169.55 167.26 168.27 9,350 -0.28(-0.17%)
Jan 12, 2022 171.92 172.27 167.70 168.55 7,681 -1.63(-0.96%)
Jan 11, 2022 170.60 171.91 169.67 170.18 8,079 -1.38(-0.80%)
Jan 10, 2022 171.32 171.56 170.51 171.56 4,535 +0.24(+0.14%)
Jan 07, 2022 170.48 172.79 170.48 171.32 5,875 +0.22(+0.13%)
Jan 06, 2022 171.91 172.19 171.10 171.10 3,673 -3.05(-1.75%)
Jan 05, 2022 174.04 176.68 173.41 174.14 3,942 -1.99(-1.13%)
Jan 04, 2022 178.09 178.09 175.86 176.14 4,414 +0.26(+0.15%)
Jan 03, 2022 175.24 177.29 174.07 175.88 9,710 -0.19(-0.11%)
Dec 31, 2021 174.88 176.49 170.69 176.07 5,310 +2.03(+1.17%)
Dec 30, 2021 176.04 176.04 172.39 174.03 5,065 -0.46(-0.26%)
Dec 29, 2021 176.45 176.60 172.55 174.50 7,471 -2.76(-1.55%)
Dec 28, 2021 175.31 178.58 175.31 177.25 7,332 +1.92(+1.10%)
Dec 27, 2021 172.62 177.53 170.69 175.33 7,742 -0.37(-0.21%)
Dec 23, 2021 174.40 175.70 173.54 175.70 6,008 +4.11(+2.39%)
Dec 22, 2021 169.16 171.60 169.16 171.60 3,298 -0.59(-0.34%)
Dec 21, 2021 171.19 172.82 170.32 172.19 11,742 +4.31(+2.56%)
Dec 20, 2021 169.98 170.35 164.98 167.88 12,241 -3.44(-2.01%)
Dec 17, 2021 180.43 180.98 171.30 171.32 38,636 -7.62(-4.26%)
Dec 16, 2021 173.96 180.93 173.96 178.94 6,695 +1.26(+0.71%)
Dec 15, 2021 176.46 179.43 175.58 177.68 6,376 +1.19(+0.67%)
Dec 14, 2021 176.95 177.69 167.23 176.49 15,058 -0.44(-0.25%)
Dec 13, 2021 176.76 177.90 176.10 176.93 12,171 -1.90(-1.06%)
Dec 10, 2021 180.69 182.64 178.83 178.83 5,396 -0.43(-0.24%)
Dec 09, 2021 181.56 181.65 179.24 179.26 6,011 -2.18(-1.20%)
Dec 08, 2021 179.53 184.82 179.53 181.43 6,728 +1.04(+0.58%)
Dec 07, 2021 177.31 181.35 177.31 180.39 8,700 +3.53(+1.99%)
Dec 06, 2021 177.13 181.01 176.76 176.86 9,914 +1.81(+1.04%)
Dec 03, 2021 178.10 178.10 172.97 175.05 10,643 -1.69(-0.95%)
Dec 02, 2021 174.32 177.66 172.70 176.74 10,592 +3.56(+2.06%)
Dec 01, 2021 176.77 179.45 171.14 173.17 9,417 -0.95(-0.55%)
Nov 30, 2021 178.50 178.50 173.88 174.13 19,421 -6.45(-3.57%)
Nov 29, 2021 184.33 186.10 180.58 180.58 11,820 +0.36(+0.20%)
Nov 26, 2021 190.43 190.43 179.52 180.22 14,514 -11.25(-5.88%)
Nov 24, 2021 189.63 194.46 187.14 191.47 40,314 +1.18(+0.62%)
Nov 23, 2021 184.53 190.35 184.00 190.29 29,910 +7.07(+3.86%)
Nov 22, 2021 181.66 185.49 181.66 183.22 12,392 +1.80(+0.99%)
Nov 19, 2021 181.56 182.84 180.48 181.42 8,022 -1.04(-0.57%)
Nov 18, 2021 182.18 182.18 182.05 182.47 18,964 +0.30(+0.16%)
Nov 17, 2021 180.74 182.17 179.28 182.17 7,617 +0.03(+0.02%)
Nov 16, 2021 180.52 182.13 180.44 182.13 4,576 +2.74(+1.53%)
Nov 15, 2021 179.69 180.69 179.33 179.39 6,672 -1.32(-0.73%)
Nov 12, 2021 179.73 180.72 176.38 180.72 7,703 +1.85(+1.04%)
Nov 11, 2021 179.71 181.46 178.86 178.86 17,619 -0.91(-0.51%)
Nov 10, 2021 179.69 180.17 179.77 6,110 -0.30(-0.17%)
Nov 09, 2021 180.60 181.02 177.34 180.07 10,406 +0.01(+0.00%)
Nov 08, 2021 182.18 182.18 178.95 180.06 7,748 -2.03(-1.11%)
Nov 05, 2021 180.88 185.60 179.97 182.09 16,971 +3.22(+1.80%)
Nov 04, 2021 178.06 178.87 174.93 178.87 6,370 -1.73(-0.96%)
Nov 03, 2021 180.04 181.10 178.04 180.60 7,455 -2.11(-1.16%)
Nov 02, 2021 184.65 185.94 178.96 182.71 11,326 -1.12(-0.61%)
Nov 01, 2021 180.03 185.22 177.01 183.83 11,140 +4.26(+2.37%)
Oct 29, 2021 170.81 179.69 170.79 179.58 16,788 +9.58(+5.64%)
Oct 28, 2021 170.34 171.74 168.38 170.00 9,547 +0.86(+0.51%)
Oct 27, 2021 165.61 171.82 166.44 169.13 9,069 +10.60(+6.69%)
Oct 26, 2021 160.00 158.53 11,439 -3.69(-2.27%)
Oct 25, 2021 159.49 162.22 159.49 162.22 3,463 +2.14(+1.34%)
Oct 22, 2021 159.06 160.97 159.06 160.07 3,428 +1.85(+1.17%)
Oct 21, 2021 158.05 158.22 158.05 158.22 1,679 -1.15(-0.72%)
Oct 20, 2021 159.55 159.55 159.37 159.37 1,048 +2.82(+1.80%)
Oct 19, 2021 158.01 160.17 156.51 156.55 3,666 -1.88(-1.19%)
Oct 18, 2021 157.51 158.43 155.68 158.43 4,374 +1.68(+1.07%)
Oct 15, 2021 157.33 159.50 156.75 156.75 7,490 +1.58(+1.02%)
Oct 14, 2021 151.71 155.26 149.16 155.16 7,160 +3.77(+2.49%)
Oct 13, 2021 152.24 152.24 150.91 151.40 1,643 -1.55(-1.01%)
Oct 12, 2021 151.74 153.27 151.74 152.94 3,954 +0.78(+0.51%)
Oct 11, 2021 152.75 152.75 151.50 152.17 3,601 +0.26(+0.17%)
Oct 08, 2021 152.00 152.00 150.71 151.90 2,196 +0.85(+0.56%)
Oct 07, 2021 150.54 152.13 150.54 151.05 5,538 +1.56(+1.05%)
Oct 06, 2021 149.31 150.45 149.31 149.48 2,957 -0.11(-0.07%)
Oct 05, 2021 148.02 150.46 148.02 149.59 3,205 +1.57(+1.06%)
Oct 04, 2021 149.86 149.86 147.33 148.02 10,017 -1.53(-1.02%)
Oct 01, 2021 146.64 150.53 146.49 149.55 5,585 +4.09(+2.81%)
Sep 30, 2021 150.61 150.61 145.46 145.46 7,966 -4.33(-2.89%)
Sep 29, 2021 149.26 149.79 147.81 149.79 3,441 +0.50(+0.34%)
Sep 28, 2021 150.50 150.50 148.43 149.28 4,747 -1.42(-0.94%)
Sep 27, 2021 149.59 151.14 148.69 150.71 8,106 +1.98(+1.33%)
Sep 24, 2021 147.81 150.21 146.67 148.73 6,577 +0.52(+0.35%)
Sep 23, 2021 144.78 148.24 142.54 148.21 6,860 +3.97(+2.76%)
Sep 22, 2021 144.10 146.83 143.18 144.23 13,928 +0.15(+0.10%)
Sep 21, 2021 144.09 147.70 144.08 144.08 6,852 -0.03(-0.02%)
Sep 20, 2021 147.05 147.46 144.11 144.11 8,132 -4.73(-3.18%)
Sep 17, 2021 149.37 149.51 147.31 148.84 20,175 -0.02(-0.01%)
Sep 16, 2021 149.76 149.92 148.39 148.85 4,173 -1.57(-1.05%)
Sep 15, 2021 148.50 150.43 146.40 150.43 4,965 +3.81(+2.60%)
Sep 14, 2021 148.07 149.02 146.61 146.62 7,693 -1.61(-1.08%)
Sep 13, 2021 146.57 148.22 146.57 148.22 8,816 +1.57(+1.07%)
Sep 10, 2021 150.90 150.90 146.65 146.65 6,650 -2.38(-1.60%)
Sep 09, 2021 148.89 151.18 148.89 149.04 7,332 -0.18(-0.12%)
Sep 08, 2021 150.49 150.48 149.20 149.22 3,528 -1.78(-1.18%)
Sep 07, 2021 151.45 151.53 150.13 151.00 4,960 -0.50(-0.33%)
Sep 03, 2021 150.64 151.50 150.64 151.50 3,438 +0.79(+0.52%)
Sep 02, 2021 151.08 152.66 149.43 150.71 3,606 -0.37(-0.24%)
Sep 01, 2021 149.66 152.36 149.66 151.08 4,972 +0.35(+0.23%)
Aug 31, 2021 149.21 150.74 149.21 150.74 3,878 +0.75(+0.50%)
Aug 30, 2021 151.71 152.46 149.20 149.99 10,431 -2.04(-1.34%)
Aug 27, 2021 152.03 152.03 152.03 152.03 4,286 +2.77(+1.85%)
Aug 26, 2021 150.09 150.09 149.26 149.26 3,514 +0.24(+0.16%)
Aug 25, 2021 152.28 152.28 149.02 149.02 3,398 -0.91(-0.60%)
Aug 24, 2021 151.33 151.94 149.40 149.93 11,236 +0.94(+0.63%)
Aug 23, 2021 149.02 149.57 148.45 148.99 4,686 +1.08(+0.73%)
Aug 20, 2021 147.86 151.08 147.86 147.91 27,024 -0.95(-0.64%)
Aug 19, 2021 147.17 148.98 147.17 148.86 4,315 +1.73(+1.18%)
Aug 18, 2021 146.59 149.47 146.59 147.13 14,570 +0.26(+0.18%)
Aug 17, 2021 146.63 147.83 145.58 146.87 15,468 -0.50(-0.34%)
Aug 16, 2021 147.10 147.38 146.38 147.37 8,164 +1.25(+0.86%)
Aug 13, 2021 146.18 147.53 146.12 146.12 7,635 +0.14(+0.10%)
Aug 12, 2021 145.84 146.68 144.95 145.97 7,800 -0.62(-0.42%)
Aug 11, 2021 147.14 147.14 145.26 146.59 13,374 +0.12(+0.08%)
Aug 10, 2021 148.24 148.78 146.21 146.47 6,587 -1.89(-1.28%)
Aug 09, 2021 147.24 149.68 146.59 148.36 9,329 +0.37(+0.25%)
Aug 06, 2021 148.24 149.09 147.85 147.99 9,533 +0.98(+0.67%)
Aug 05, 2021 146.59 147.46 145.07 147.01 8,577 +0.85(+0.58%)
Aug 04, 2021 144.52 146.35 144.25 146.16 28,442 +2.41(+1.67%)
Aug 03, 2021 144.25 144.95 143.30 143.76 9,966 -0.36(-0.25%)
Aug 02, 2021 143.11 146.27 143.11 144.12 18,874 +2.27(+1.60%)
Jul 30, 2021 143.51 144.96 140.84 141.86 30,123 -0.72(-0.51%)
Jul 29, 2021 139.06 143.42 138.41 142.58 8,967 +6.08(+4.45%)
Jul 28, 2021 136.96 138.05 136.50 136.50 4,979 +0.63(+0.47%)
Jul 27, 2021 138.68 138.68 135.49 135.87 6,950 -2.08(-1.50%)
Jul 26, 2021 135.41 138.17 135.41 137.95 11,352 +2.10(+1.55%)
Jul 23, 2021 134.29 136.71 134.09 135.84 25,998 +2.03(+1.51%)
Jul 22, 2021 134.25 136.04 132.69 133.82 11,959 -0.24(-0.18%)
Jul 21, 2021 133.38 135.06 133.38 134.06 8,925 +1.47(+1.11%)
Jul 20, 2021 136.22 137.22 131.77 132.59 18,937 -0.21(-0.16%)
Jul 19, 2021 134.67 137.06 131.79 132.80 11,315 -3.09(-2.27%)
Jul 16, 2021 136.25 136.59 135.89 135.89 7,641 +0.41(+0.30%)
Jul 15, 2021 135.47 135.63 134.65 135.47 4,269 -0.21(-0.15%)
Jul 14, 2021 136.69 136.69 135.06 135.68 6,164 -1.72(-1.25%)
Jul 13, 2021 140.00 140.00 136.59 137.40 4,002 -1.46(-1.05%)
Jul 12, 2021 139.08 140.00 137.98 138.86 9,044 +0.98(+0.71%)
Jul 09, 2021 137.04 138.90 136.71 137.88 8,060 +3.15(+2.33%)
Jul 08, 2021 135.40 136.18 134.65 134.73 7,910 -1.19(-0.87%)
Jul 07, 2021 135.88 136.21 135.31 135.92 8,085 +0.76(+0.56%)
Jul 06, 2021 133.49 136.33 133.49 135.16 7,334 -1.46(-1.07%)
Jul 02, 2021 138.35 140.39 135.37 136.62 28,078 -3.22(-2.30%)
Jul 01, 2021 138.07 140.51 138.07 139.84 10,491 +2.05(+1.49%)
Jun 30, 2021 141.13 141.24 136.71 137.79 33,124 -2.19(-1.57%)
Jun 29, 2021 141.40 141.40 138.28 139.98 12,974 -1.09(-0.78%)
Jun 28, 2021 142.06 143.17 140.61 141.07 30,538 -0.45(-0.31%)
Jun 25, 2021 140.17 142.72 139.28 141.52 45,641 -0.29(-0.20%)
Jun 24, 2021 140.00 141.81 140.00 141.81 4,423 +2.63(+1.89%)
Jun 23, 2021 139.27 140.37 139.18 139.18 11,751 -0.47(-0.34%)
Jun 22, 2021 140.32 141.87 139.27 139.65 9,635 -1.92(-1.36%)
Jun 21, 2021 143.39 143.39 139.35 141.57 7,530 +1.73(+1.24%)
Jun 18, 2021 142.41 143.26 139.84 139.84 19,132 -3.87(-2.69%)
Jun 17, 2021 145.51 146.59 143.71 143.71 7,593 -1.80(-1.23%)
Jun 16, 2021 146.43 146.98 145.51 145.51 12,181 -1.08(-0.74%)
Jun 15, 2021 145.77 146.59 145.77 146.59 8,412 +1.12(+0.77%)
Jun 14, 2021 144.32 145.69 144.32 145.47 4,757 -0.59(-0.41%)
Jun 11, 2021 145.77 146.06 144.04 146.06 10,259 +0.45(+0.31%)
Jun 10, 2021 145.36 145.73 145.11 145.60 6,717 +0.33(+0.23%)
Jun 09, 2021 144.16 145.51 143.71 145.28 8,199 +1.15(+0.79%)
Jun 08, 2021 143.83 145.33 143.40 144.13 17,731 +0.35(+0.25%)
Jun 07, 2021 143.22 144.12 141.57 143.78 14,088 +0.58(+0.41%)
Jun 04, 2021 142.89 144.45 141.78 143.19 7,988 -2.21(-1.52%)
Jun 03, 2021 143.72 146.09 143.72 145.40 6,447 +0.33(+0.23%)
Jun 02, 2021 145.81 146.84 144.72 145.07 9,881 -1.11(-0.76%)
Jun 01, 2021 144.31 146.18 144.31 146.18 12,564 +2.53(+1.76%)
May 28, 2021 144.74 144.95 142.70 143.65 7,957 +0.09(+0.06%)
May 27, 2021 142.45 144.42 142.09 143.56 17,341 +0.47(+0.33%)
May 26, 2021 141.53 144.23 139.49 143.09 9,481 +1.81(+1.28%)
May 25, 2021 143.35 143.35 141.28 141.28 11,544 -2.25(-1.57%)
May 24, 2021 142.75 146.32 142.42 143.54 11,988 -1.07(-0.74%)
May 21, 2021 145.28 145.65 143.36 144.61 11,514 +0.07(+0.05%)
May 20, 2021 141.30 144.54 141.30 144.54 4,839 +1.13(+0.79%)
May 19, 2021 140.16 144.10 139.22 143.41 12,191 -0.72(-0.50%)
May 18, 2021 144.63 145.24 141.75 144.13 7,155 -1.56(-1.07%)
May 17, 2021 144.95 146.58 144.95 145.69 4,901 +0.00(+0.00%)
May 14, 2021 145.26 146.73 143.15 145.69 7,615 +1.06(+0.73%)
May 13, 2021 139.97 145.67 139.97 144.63 12,764 +4.59(+3.27%)
May 12, 2021 140.68 141.06 138.66 140.05 20,506 -1.03(-0.73%)
May 11, 2021 143.92 144.19 138.81 141.08 13,030 -3.05(-2.12%)
May 10, 2021 145.58 146.60 144.13 144.13 12,887 -1.99(-1.36%)
May 07, 2021 144.98 146.12 143.65 146.12 10,381 +0.38(+0.26%)
May 06, 2021 144.95 146.57 142.50 145.74 23,838 -0.68(-0.46%)
May 05, 2021 145.77 146.59 140.00 146.42 21,739 +1.64(+1.13%)
May 04, 2021 141.94 146.88 141.13 144.78 32,865 +0.89(+0.62%)
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.