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

Diamond Hill Inv (NQ: DHIL )

152.58 +0.14 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2019 104.44 104.75 101.43 102.06 27,213 -2.70(-2.58%)
Apr 29, 2019 104.31 105.39 104.19 104.75 14,723 +0.35(+0.34%)
Apr 26, 2019 103.84 104.68 103.84 104.40 9,909 +0.78(+0.75%)
Apr 25, 2019 102.96 104.19 102.10 103.62 12,034 +0.54(+0.52%)
Apr 24, 2019 101.79 103.13 101.29 103.09 18,537 +0.88(+0.86%)
Apr 23, 2019 100.96 104.22 100.66 102.21 28,987 +1.38(+1.37%)
Apr 22, 2019 100.53 101.96 100.11 100.83 32,160 -0.01(-0.01%)
Apr 18, 2019 99.70 101.55 99.70 100.84 7,927 +0.85(+0.85%)
Apr 17, 2019 101.43 101.50 99.40 99.99 13,085 -0.45(-0.45%)
Apr 16, 2019 99.75 101.01 98.97 100.44 37,098 +1.27(+1.28%)
Apr 15, 2019 100.55 100.55 98.47 99.17 16,849 -1.25(-1.24%)
Apr 12, 2019 101.39 101.39 99.57 100.42 9,626 -0.42(-0.42%)
Apr 11, 2019 102.20 102.75 100.16 100.85 12,289 -1.03(-1.01%)
Apr 10, 2019 100.91 102.61 99.11 101.88 9,387 +0.97(+0.96%)
Apr 09, 2019 102.52 102.52 100.91 100.91 9,837 -1.65(-1.61%)
Apr 08, 2019 103.77 104.16 102.00 102.56 9,414 -1.27(-1.22%)
Apr 05, 2019 103.74 104.93 103.11 103.83 17,696 +0.35(+0.34%)
Apr 04, 2019 100.65 104.00 100.38 103.48 42,979 +3.10(+3.09%)
Apr 03, 2019 100.13 101.01 100.01 100.38 17,983 +0.81(+0.81%)
Apr 02, 2019 98.31 99.58 98.03 99.57 10,082 -1.02(-1.01%)
Apr 01, 2019 99.34 101.21 99.34 100.59 11,267 +1.70(+1.71%)
Mar 29, 2019 97.79 99.48 96.74 98.89 23,925 +1.59(+1.63%)
Mar 28, 2019 98.03 99.25 96.25 97.30 35,787 -0.67(-0.68%)
Mar 27, 2019 97.93 99.37 97.19 97.97 32,535 +0.40(+0.41%)
Mar 26, 2019 95.13 98.79 95.13 97.58 28,132 +2.73(+2.87%)
Mar 25, 2019 94.24 96.01 93.61 94.85 14,938 +0.54(+0.57%)
Mar 22, 2019 95.36 96.76 94.31 94.31 25,057 -1.77(-1.84%)
Mar 21, 2019 95.64 97.20 95.64 96.08 13,494 +0.14(+0.15%)
Mar 20, 2019 97.25 98.20 95.44 95.94 17,914 -1.17(-1.20%)
Mar 19, 2019 99.38 99.70 97.10 97.10 4,155 -2.27(-2.29%)
Mar 18, 2019 98.54 100.52 98.54 99.38 20,177 +1.24(+1.26%)
Mar 15, 2019 96.95 101.01 96.95 98.14 71,067 +1.37(+1.42%)
Mar 14, 2019 94.65 97.72 93.60 96.77 35,992 +2.13(+2.25%)
Mar 13, 2019 96.77 97.55 94.42 94.65 48,374 -2.11(-2.18%)
Mar 12, 2019 97.70 100.27 96.53 96.76 24,161 -0.52(-0.54%)
Mar 11, 2019 97.52 98.43 96.92 97.28 20,207 -0.39(-0.40%)
Mar 08, 2019 96.17 98.63 96.07 97.67 15,289 +0.19(+0.20%)
Mar 07, 2019 97.27 98.21 96.18 97.48 18,959 +0.50(+0.52%)
Mar 06, 2019 99.46 99.66 96.77 96.98 15,725 -2.66(-2.67%)
Mar 05, 2019 97.56 99.95 97.55 99.63 17,469 -0.85(-0.84%)
Mar 04, 2019 99.71 100.73 99.54 100.48 14,883 -0.32(-0.31%)
Mar 01, 2019 102.51 102.91 99.79 100.80 21,235 +0.52(+0.52%)
Feb 28, 2019 98.03 100.66 98.03 100.28 21,372 +2.12(+2.16%)
Feb 27, 2019 100.31 100.31 96.60 98.16 26,235 -2.27(-2.26%)
Feb 26, 2019 101.07 102.41 99.53 100.42 27,051 -1.01(-1.00%)
Feb 25, 2019 102.47 104.68 100.70 101.43 16,535 -0.99(-0.97%)
Feb 22, 2019 108.43 108.43 102.37 102.42 36,100 -6.96(-6.36%)
Feb 21, 2019 109.73 110.02 107.79 109.38 5,757 -0.60(-0.55%)
Feb 20, 2019 109.49 111.07 107.90 109.98 7,463 +0.49(+0.45%)
Feb 19, 2019 106.74 110.48 106.74 109.49 12,487 +2.54(+2.37%)
Feb 15, 2019 107.73 109.97 106.38 106.95 31,570 -0.59(-0.55%)
Feb 14, 2019 106.79 108.07 105.98 107.54 13,604 +0.61(+0.57%)
Feb 13, 2019 107.37 108.07 106.13 106.94 33,414 -0.43(-0.40%)
Feb 12, 2019 107.90 109.22 107.34 107.37 12,571 +0.01(+0.01%)
Feb 11, 2019 109.58 109.58 105.55 107.36 27,693 -1.98(-1.81%)
Feb 08, 2019 109.05 110.97 107.01 109.34 10,334 +0.12(+0.11%)
Feb 07, 2019 110.61 110.61 106.36 109.22 5,853 -1.39(-1.26%)
Feb 06, 2019 110.18 110.91 109.32 110.62 11,484 +0.64(+0.58%)
Feb 05, 2019 109.49 110.22 108.31 109.97 51,844 +1.32(+1.22%)
Feb 04, 2019 108.45 109.68 106.25 108.65 15,231 -0.51(-0.47%)
Feb 01, 2019 108.77 110.10 108.77 109.16 9,909 -0.32(-0.30%)
Jan 31, 2019 110.02 110.02 108.64 109.49 16,814 -0.80(-0.72%)
Jan 30, 2019 110.55 111.81 109.66 110.28 10,503 -0.62(-0.56%)
Jan 29, 2019 110.19 114.16 109.01 110.91 26,565 +0.71(+0.64%)
Jan 28, 2019 110.86 111.08 110.20 110.20 5,919 -0.89(-0.80%)
Jan 25, 2019 110.28 112.02 109.52 111.09 9,343 +1.14(+1.04%)
Jan 24, 2019 109.49 111.61 108.44 109.95 25,233 -0.25(-0.22%)
Jan 23, 2019 111.61 112.80 110.05 110.19 10,677 -0.81(-0.73%)
Jan 22, 2019 111.03 113.40 110.55 111.00 33,264 -0.52(-0.46%)
Jan 18, 2019 111.79 111.97 110.40 111.51 10,476 -0.62(-0.55%)
Jan 17, 2019 111.99 114.32 108.43 112.13 9,032 +0.73(+0.65%)
Jan 16, 2019 112.24 118.48 110.76 111.40 18,060 -0.24(-0.21%)
Jan 15, 2019 113.00 113.00 111.57 111.64 6,710 +1.02(+0.93%)
Jan 14, 2019 109.91 113.02 109.75 110.62 14,416 +0.18(+0.16%)
Jan 11, 2019 109.81 111.49 109.14 110.44 26,190 +0.14(+0.13%)
Jan 10, 2019 109.90 110.97 107.48 110.30 17,631 +0.11(+0.10%)
Jan 09, 2019 110.96 110.96 108.86 110.19 16,621 -0.75(-0.68%)
Jan 08, 2019 111.29 111.96 110.83 110.94 16,700 +1.74(+1.59%)
Jan 07, 2019 108.28 111.16 107.98 109.20 40,160 +0.50(+0.46%)
Jan 04, 2019 107.82 111.61 107.35 108.70 28,030 +1.94(+1.81%)
Jan 03, 2019 107.19 108.70 105.70 106.77 13,982 -0.07(-0.07%)
Jan 02, 2019 104.58 107.95 104.39 106.84 22,570 +1.27(+1.20%)
Dec 31, 2018 104.70 107.64 104.68 105.57 18,404 +0.22(+0.21%)
Dec 28, 2018 102.81 108.19 102.57 105.35 26,898 +2.92(+2.85%)
Dec 27, 2018 101.36 103.31 99.99 102.43 34,450 -0.88(-0.85%)
Dec 26, 2018 99.99 104.73 98.54 103.31 23,803 +3.64(+3.66%)
Dec 24, 2018 99.88 102.34 99.32 99.67 12,741 -3.50(-3.39%)
Dec 21, 2018 105.38 105.69 102.85 103.17 48,558 -2.05(-1.95%)
Dec 20, 2018 106.55 107.26 103.66 105.21 14,335 -1.46(-1.36%)
Dec 19, 2018 109.16 111.69 106.31 106.67 16,153 -2.52(-2.31%)
Dec 18, 2018 108.14 110.97 107.76 109.19 13,746 +1.94(+1.80%)
Dec 17, 2018 108.06 111.08 107.02 107.25 36,803 -0.91(-0.84%)
Dec 14, 2018 107.71 109.82 105.64 108.17 25,907 +0.00(+0.00%)
Dec 13, 2018 108.03 109.86 107.37 108.17 13,579 +0.56(+0.53%)
Dec 12, 2018 106.10 108.53 106.10 107.60 25,164 +1.96(+1.85%)
Dec 11, 2018 106.88 106.94 104.52 105.64 16,800 -0.32(-0.31%)
Dec 10, 2018 109.44 110.73 101.72 105.97 30,819 -3.56(-3.25%)
Dec 07, 2018 111.25 111.75 108.39 109.53 18,687 -2.01(-1.80%)
Dec 06, 2018 116.28 116.97 110.94 111.53 32,597 -5.14(-4.40%)
Dec 04, 2018 117.13 118.61 115.06 116.67 18,687 -2.20(-1.85%)
Dec 03, 2018 115.25 119.91 115.25 118.87 8,528 -0.01(-0.01%)
Nov 30, 2018 117.96 120.08 117.36 118.88 18,545 +0.92(+0.78%)
Nov 29, 2018 118.96 119.18 117.17 117.96 18,472 -1.27(-1.07%)
Nov 28, 2018 117.69 119.24 117.29 119.24 14,206 +1.93(+1.65%)
Nov 27, 2018 118.64 118.97 115.87 117.30 12,169 -1.56(-1.31%)
Nov 26, 2018 119.31 119.31 118.37 118.87 9,777 +0.30(+0.25%)
Nov 23, 2018 118.80 119.30 117.96 118.57 6,675 -0.58(-0.49%)
Nov 21, 2018 119.15 119.15 119.15 0 +1.86(+1.59%)
Nov 20, 2018 116.80 119.82 115.56 117.29 8,125 -0.49(-0.42%)
Nov 19, 2018 117.97 118.92 116.68 117.78 26,221 -0.54(-0.46%)
Nov 16, 2018 116.85 120.04 116.85 118.32 8,159 +1.30(+1.11%)
Nov 15, 2018 117.21 117.21 115.11 117.02 23,776 -0.50(-0.42%)
Nov 14, 2018 119.31 120.58 115.95 117.52 16,179 -1.12(-0.94%)
Nov 13, 2018 118.03 121.00 118.03 118.64 10,246 +0.17(+0.14%)
Nov 12, 2018 119.19 119.63 118.00 118.47 5,628 +1.28(+1.09%)
Nov 09, 2018 119.75 119.75 117.19 117.19 6,527 -2.18(-1.82%)
Nov 08, 2018 118.09 119.81 117.02 119.36 4,882 +0.99(+0.84%)
Nov 07, 2018 117.96 119.88 106.20 118.37 15,355 +0.94(+0.80%)
Nov 06, 2018 117.11 117.44 115.11 117.44 9,444 +3.18(+2.78%)
Nov 05, 2018 115.59 115.59 113.28 114.26 10,243 -0.72(-0.63%)
Nov 02, 2018 116.12 117.09 114.98 114.98 5,934 -0.96(-0.83%)
Nov 01, 2018 116.53 117.29 114.19 115.94 12,848 -0.12(-0.10%)
Oct 31, 2018 115.39 117.28 115.39 116.06 24,038 +0.80(+0.69%)
Oct 30, 2018 113.58 115.27 112.94 115.27 8,887 +1.99(+1.76%)
Oct 29, 2018 117.22 117.22 112.98 113.28 10,540 -0.84(-0.73%)
Oct 26, 2018 114.61 115.60 111.93 114.11 17,653 -1.15(-1.00%)
Oct 25, 2018 113.76 115.91 112.83 115.27 8,684 +1.71(+1.50%)
Oct 24, 2018 115.07 115.48 113.56 113.56 16,140 -1.31(-1.14%)
Oct 23, 2018 115.05 116.89 114.65 114.88 6,070 -1.32(-1.14%)
Oct 22, 2018 115.27 117.26 114.08 116.20 23,635 +0.53(+0.45%)
Oct 19, 2018 116.99 117.29 115.10 115.67 22,252 -1.40(-1.19%)
Oct 18, 2018 117.02 117.32 115.49 117.07 13,093 -0.16(-0.13%)
Oct 17, 2018 115.94 118.03 115.75 117.22 15,581 +1.23(+1.06%)
Oct 16, 2018 113.63 115.99 112.23 115.99 12,464 +2.72(+2.40%)
Oct 15, 2018 112.54 114.23 112.47 113.27 12,228 +0.80(+0.71%)
Oct 12, 2018 115.28 115.91 112.47 112.47 15,576 -1.94(-1.69%)
Oct 11, 2018 114.36 116.01 113.92 114.40 18,112 +0.42(+0.37%)
Oct 10, 2018 114.13 114.57 113.61 113.99 26,141 -0.22(-0.19%)
Oct 09, 2018 113.25 115.87 113.25 114.20 20,264 +0.61(+0.53%)
Oct 08, 2018 111.90 114.24 111.63 113.59 11,464 +1.70(+1.52%)
Oct 05, 2018 112.50 112.77 111.18 111.90 15,576 -0.14(-0.13%)
Oct 04, 2018 113.23 113.25 111.94 112.04 11,802 -0.67(-0.59%)
Oct 03, 2018 111.39 114.54 111.39 112.70 19,724 +1.36(+1.22%)
Oct 02, 2018 111.90 112.06 109.73 111.35 17,394 -0.11(-0.10%)
Oct 01, 2018 112.57 114.90 110.89 111.46 16,971 -0.03(-0.02%)
Sep 28, 2018 113.40 113.40 111.22 111.48 24,923 -2.16(-1.90%)
Sep 27, 2018 113.25 114.59 112.36 113.64 10,126 +2.38(+2.14%)
Sep 26, 2018 113.66 113.89 111.23 111.26 26,175 -2.41(-2.12%)
Sep 25, 2018 110.14 114.59 110.14 113.68 35,955 +4.00(+3.65%)
Sep 24, 2018 110.57 110.91 108.88 109.67 14,042 -0.88(-0.79%)
Sep 21, 2018 112.17 112.50 110.02 110.55 37,829 -1.72(-1.53%)
Sep 20, 2018 112.00 113.02 111.10 112.27 15,692 +0.42(+0.37%)
Sep 19, 2018 112.03 112.83 109.97 111.85 14,827 -0.46(-0.41%)
Sep 18, 2018 114.44 114.44 111.22 112.31 18,159 -2.28(-1.99%)
Sep 17, 2018 115.60 116.93 108.59 114.59 15,814 +0.20(+0.18%)
Sep 14, 2018 116.18 116.53 113.25 114.39 30,412 -1.02(-0.88%)
Sep 13, 2018 117.22 117.22 114.63 115.41 27,934 -1.69(-1.44%)
Sep 12, 2018 118.56 118.56 116.61 117.09 17,416 -0.53(-0.45%)
Sep 11, 2018 118.25 119.11 117.29 117.63 18,052 -2.93(-2.43%)
Sep 10, 2018 121.69 123.12 120.36 120.56 13,701 -0.78(-0.64%)
Sep 07, 2018 122.05 122.05 119.41 121.33 15,873 -1.46(-1.19%)
Sep 06, 2018 124.40 124.40 121.57 122.80 12,295 -1.58(-1.27%)
Sep 05, 2018 126.42 126.43 124.27 124.38 9,426 -1.17(-0.93%)
Sep 04, 2018 125.09 125.55 124.37 125.55 7,478 -0.23(-0.18%)
Aug 31, 2018 125.78 125.78 125.78 0 -0.07(-0.06%)
Aug 30, 2018 126.04 126.40 125.57 125.85 12,673 +0.34(+0.27%)
Aug 29, 2018 126.37 127.23 125.38 125.51 12,606 -0.67(-0.53%)
Aug 28, 2018 126.05 126.89 126.05 126.19 6,441 +0.64(+0.51%)
Aug 27, 2018 126.39 126.39 125.55 125.55 9,274 -0.13(-0.10%)
Aug 24, 2018 125.01 126.72 124.29 125.67 12,906 +1.07(+0.86%)
Aug 23, 2018 124.91 125.26 124.60 124.60 10,080 -0.55(-0.44%)
Aug 22, 2018 124.81 125.44 124.11 125.16 8,975 -0.43(-0.34%)
Aug 21, 2018 124.94 127.45 123.89 125.59 21,003 +0.88(+0.71%)
Aug 20, 2018 127.50 127.50 124.20 124.70 8,933 -2.62(-2.06%)
Aug 17, 2018 126.52 127.33 124.97 127.33 10,236 +0.44(+0.35%)
Aug 16, 2018 126.91 127.28 126.37 126.89 5,076 +1.17(+0.93%)
Aug 15, 2018 126.18 126.40 125.44 125.72 5,586 -0.57(-0.45%)
Aug 14, 2018 127.40 127.40 124.70 126.30 5,465 +2.08(+1.67%)
Aug 13, 2018 125.63 125.65 123.41 124.22 19,886 -0.18(-0.14%)
Aug 10, 2018 123.66 126.31 123.66 124.39 12,758 +0.02(+0.02%)
Aug 09, 2018 125.11 126.11 124.28 124.37 14,231 -1.69(-1.34%)
Aug 08, 2018 126.19 126.71 124.70 126.07 20,055 -0.52(-0.41%)
Aug 07, 2018 127.20 127.20 125.95 126.58 17,303 -0.48(-0.38%)
Aug 06, 2018 128.24 128.24 126.13 127.06 17,726 -1.15(-0.89%)
Aug 03, 2018 129.35 129.42 128.07 128.21 6,675 -1.13(-0.88%)
Aug 02, 2018 129.33 130.95 128.82 129.34 11,937 -0.01(-0.01%)
Aug 01, 2018 129.77 131.17 129.09 129.35 7,276 +0.11(+0.08%)
Jul 31, 2018 129.42 130.66 129.22 129.25 9,941 +0.70(+0.55%)
Jul 30, 2018 128.75 132.66 128.26 128.55 19,405 +0.17(+0.14%)
Jul 27, 2018 131.39 131.39 128.37 128.37 5,785 -0.81(-0.63%)
Jul 26, 2018 129.18 130.24 128.59 129.18 15,431 -0.65(-0.50%)
Jul 25, 2018 131.11 131.11 129.23 129.83 8,865 -1.29(-0.98%)
Jul 24, 2018 131.78 132.66 130.94 131.11 8,458 -0.13(-0.10%)
Jul 23, 2018 131.51 131.51 130.78 131.24 4,093 -0.31(-0.24%)
Jul 20, 2018 130.19 134.78 130.10 131.55 16,780 +0.78(+0.60%)
Jul 19, 2018 130.44 131.03 130.43 130.77 11,486 +0.25(+0.19%)
Jul 18, 2018 130.10 130.67 129.98 130.52 6,837 +1.17(+0.91%)
Jul 17, 2018 128.75 129.52 128.26 129.35 7,212 +1.09(+0.85%)
Jul 16, 2018 129.31 130.77 126.13 128.26 19,859 -2.31(-1.77%)
Jul 13, 2018 128.78 132.76 128.78 130.57 8,984 +1.90(+1.48%)
Jul 12, 2018 133.06 133.06 126.35 128.67 17,355 -3.86(-2.91%)
Jul 11, 2018 132.97 132.97 131.05 132.52 5,370 -0.54(-0.41%)
Jul 10, 2018 131.78 134.12 131.78 133.06 8,184 +1.01(+0.77%)
Jul 09, 2018 131.85 132.12 130.77 132.05 15,869 +0.30(+0.22%)
Jul 06, 2018 131.44 132.51 129.80 131.75 8,456 +0.75(+0.58%)
Jul 05, 2018 130.42 131.18 130.10 131.00 8,074 +0.94(+0.73%)
Jul 03, 2018 130.06 130.06 130.06 0 -0.98(-0.75%)
Jul 02, 2018 130.61 131.26 130.45 131.04 6,828 -0.02(-0.02%)
Jun 29, 2018 130.37 131.21 130.32 131.06 14,766 +0.70(+0.54%)
Jun 28, 2018 133.16 133.16 129.79 130.36 17,388 -2.80(-2.10%)
Jun 27, 2018 133.51 133.65 132.23 133.16 15,363 -0.53(-0.40%)
Jun 26, 2018 134.46 134.46 133.09 133.69 11,279 +1.25(+0.94%)
Jun 25, 2018 133.15 133.15 131.65 132.44 5,782 -1.12(-0.84%)
Jun 22, 2018 134.14 134.57 131.78 133.56 44,739 -0.35(-0.26%)
Jun 21, 2018 134.29 135.15 133.76 133.91 10,590 -1.17(-0.87%)
Jun 20, 2018 134.78 135.48 134.38 135.09 20,042 +0.60(+0.45%)
Jun 19, 2018 134.78 135.31 133.81 134.49 12,670 -0.70(-0.52%)
Jun 18, 2018 134.38 135.28 134.38 135.19 11,988 +0.04(+0.03%)
Jun 15, 2018 135.46 133.74 135.15 25,814 +0.03(+0.02%)
Jun 14, 2018 134.90 135.48 134.61 135.12 17,582 +0.22(+0.16%)
Jun 13, 2018 135.17 135.40 133.87 134.90 8,398 +0.16(+0.12%)
Jun 12, 2018 135.15 135.17 134.14 134.73 22,782 -0.07(-0.05%)
Jun 11, 2018 134.85 135.40 134.01 134.81 10,013 +0.57(+0.42%)
Jun 08, 2018 135.55 136.80 134.24 134.24 14,302 -1.47(-1.08%)
Jun 07, 2018 135.46 136.16 133.23 135.71 8,963 +0.57(+0.42%)
Jun 06, 2018 134.77 135.64 132.85 135.15 22,920 +0.35(+0.26%)
Jun 05, 2018 133.11 135.79 133.11 134.79 6,770 +1.73(+1.30%)
Jun 04, 2018 133.47 134.81 132.31 133.07 9,929 -0.40(-0.30%)
Jun 01, 2018 132.46 133.68 131.87 133.47 9,814 +1.39(+1.05%)
May 31, 2018 134.09 134.09 131.34 132.08 15,832 -2.60(-1.93%)
May 30, 2018 134.42 135.83 133.94 134.68 29,607 +0.53(+0.39%)
May 29, 2018 135.15 136.16 133.47 134.15 38,035 -1.34(-0.99%)
May 25, 2018 135.49 135.49 135.49 0 +2.02(+1.51%)
May 24, 2018 132.84 133.74 132.79 133.47 9,309 -0.81(-0.61%)
May 23, 2018 133.99 134.90 132.89 134.28 10,418 +0.11(+0.08%)
May 22, 2018 135.59 135.59 134.09 134.18 8,651 -1.24(-0.92%)
May 21, 2018 135.49 136.22 134.28 135.41 16,922 +0.47(+0.34%)
May 18, 2018 133.72 135.49 133.13 134.95 28,861 +2.20(+1.66%)
May 17, 2018 132.89 133.86 132.75 132.75 17,725 -0.90(-0.68%)
May 16, 2018 131.79 134.10 131.48 133.66 17,966 +2.06(+1.56%)
May 15, 2018 131.24 131.98 130.77 131.60 14,823 +0.34(+0.26%)
May 14, 2018 134.07 134.07 130.75 131.26 16,824 -0.75(-0.57%)
May 11, 2018 130.30 133.13 130.08 132.01 14,965 +2.58(+1.99%)
May 10, 2018 128.75 129.86 128.65 129.43 30,167 +0.88(+0.69%)
May 09, 2018 128.78 129.75 128.13 128.55 12,595 -0.18(-0.14%)
May 08, 2018 128.30 129.17 126.75 128.73 22,185 -0.42(-0.32%)
May 07, 2018 129.45 130.39 128.75 129.15 14,060 -0.28(-0.21%)
May 04, 2018 128.11 129.76 127.04 129.42 21,031 +1.82(+1.43%)
May 03, 2018 129.42 129.62 123.58 127.60 16,116 -2.49(-1.92%)
May 02, 2018 130.10 130.63 129.42 130.10 17,226 -1.31(-1.00%)
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.