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 (%)
Jun 30, 2003 1.554 1.657 1.554 1.657 482 +0.00(+0.00%)
Jun 27, 2003 1.657 1.662 1.500 1.657 11,101 -0.06(-3.61%)
Jun 26, 2003 1.720 1.720 1.720 1.720 12,067 -0.08(-4.38%)
Jun 25, 2003 1.798 1.798 1.798 1.798 1,448 +0.10(+5.85%)
Jun 24, 2003 1.865 1.989 1.678 1.699 17,135 -0.29(-14.58%)
Jun 23, 2003 1.947 2.072 1.782 1.989 1,930 +0.04(+2.15%)
Jun 20, 2003 2.159 2.159 1.947 1.947 2,896 -0.21(-9.62%)
Jun 19, 2003 2.254 2.279 1.757 2.154 22,444 +0.48(+28.37%)
Jun 18, 2003 1.678 1.678 1.678 1.678 965 -0.21(-10.99%)
Jun 17, 2003 1.765 1.885 1.765 1.885 3,620 +0.17(+9.64%)
Jun 16, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 13, 2003 1.658 1.720 1.657 1.720 1,689 +0.06(+3.75%)
Jun 12, 2003 1.657 1.657 1.657 1.657 1,206 -0.08(-4.76%)
Jun 11, 2003 1.749 1.749 1.740 1.740 11,101 -0.02(-1.41%)
Jun 10, 2003 1.765 1.765 1.765 1.765 482 +0.00(+0.24%)
Jun 09, 2003 1.761 1.761 1.761 1.761 0 +0.00(+0.00%)
Jun 06, 2003 1.761 1.761 1.761 1.761 1,689 +0.08(+4.94%)
Jun 05, 2003 1.657 1.678 1.624 1.678 6,274 +0.01(+0.75%)
Jun 04, 2003 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Jun 03, 2003 1.666 1.666 1.666 1.666 241 +0.00(+0.00%)
Jun 02, 2003 1.666 1.666 1.666 1.666 724 -0.01(-0.74%)
May 30, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
May 29, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
May 28, 2003 1.678 1.678 1.678 1.678 724 -0.01(-0.76%)
May 23, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
May 22, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
May 21, 2003 1.691 1.691 1.686 1.691 2,654 -0.05(-3.06%)
May 20, 2003 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
May 19, 2003 1.744 1.744 1.744 1.744 1,206 -0.01(-0.71%)
May 16, 2003 1.662 1.757 1.662 1.757 7,964 +0.10(+6.00%)
May 15, 2003 1.657 1.699 1.657 1.657 4,826 -0.12(-6.98%)
May 14, 2003 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
May 13, 2003 1.802 1.802 1.782 1.782 1,448 +0.17(+10.26%)
May 12, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
May 09, 2003 1.624 1.624 1.616 1.616 3,378 -0.25(-13.33%)
May 08, 2003 1.865 1.865 1.865 1.865 724 +0.19(+11.11%)
May 07, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
May 06, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
May 05, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
May 02, 2003 1.786 1.786 1.624 1.678 3,620 -0.25(-13.09%)
May 01, 2003 1.865 1.931 1.865 1.931 1,206 +0.31(+19.18%)
Apr 30, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Apr 29, 2003 1.620 1.620 1.620 1.620 241 -0.00(-0.25%)
Apr 28, 2003 1.637 1.637 1.624 1.624 1,448 -0.03(-2.00%)
Apr 25, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 24, 2003 1.753 1.798 1.657 1.657 2,172 +0.04(+2.56%)
Apr 23, 2003 1.720 1.720 1.616 1.616 2,654 -0.18(-10.14%)
Apr 21, 2003 1.798 1.798 1.798 1.798 1,206 +0.12(+7.16%)
Apr 17, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
Apr 16, 2003 1.657 1.678 1.657 1.678 3,620 +0.00(+0.00%)
Apr 15, 2003 1.678 1.678 1.678 1.678 482 +0.00(+0.00%)
Apr 14, 2003 1.678 1.678 1.678 1.678 482 -0.07(-4.03%)
Apr 11, 2003 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Apr 10, 2003 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Apr 09, 2003 1.616 1.749 1.616 1.749 965 +0.07(+4.46%)
Apr 08, 2003 1.599 1.674 1.599 1.674 724 -0.02(-1.46%)
Apr 07, 2003 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Apr 04, 2003 1.699 1.699 1.699 1.699 1,930 +0.02(+1.23%)
Apr 03, 2003 1.641 1.678 1.616 1.678 16,893 -0.05(-3.11%)
Apr 02, 2003 1.732 1.732 1.732 1.732 482 -0.28(-13.99%)
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.