Skip to main content

Diamond Hill Inv (NQ: DHIL )

146.60 -1.88 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.10 40.95 39.49 40.95 17,487 +1.27(+3.20%)
Jun 28, 2012 39.76 39.78 38.20 39.68 16,575 -0.27(-0.67%)
Jun 27, 2012 40.19 40.76 39.52 39.94 28,312 +0.19(+0.49%)
Jun 26, 2012 40.04 40.78 39.33 39.75 36,501 -0.02(-0.05%)
Jun 25, 2012 39.33 40.15 39.00 39.77 11,580 -0.63(-1.55%)
Jun 22, 2012 38.69 40.57 38.69 40.40 66,753 +1.91(+4.97%)
Jun 21, 2012 38.90 38.90 38.17 38.48 32,708 -0.44(-1.14%)
Jun 20, 2012 38.85 39.19 38.57 38.93 21,307 -0.17(-0.43%)
Jun 19, 2012 38.08 39.10 38.08 39.10 11,965 +1.18(+3.12%)
Jun 18, 2012 37.59 38.01 37.22 37.91 17,657 +0.16(+0.42%)
Jun 15, 2012 36.20 38.09 36.20 37.75 35,656 +1.53(+4.24%)
Jun 14, 2012 34.53 36.50 34.53 36.22 19,427 +0.85(+2.41%)
Jun 13, 2012 35.21 35.90 35.21 35.37 3,814 -0.13(-0.37%)
Jun 12, 2012 35.50 35.53 35.14 35.50 9,915 +0.36(+1.03%)
Jun 11, 2012 36.61 36.61 35.13 35.14 9,726 -1.17(-3.21%)
Jun 08, 2012 37.24 37.24 36.30 36.30 21,750 -1.12(-2.99%)
Jun 07, 2012 36.95 38.08 36.76 37.42 31,138 +0.55(+1.49%)
Jun 06, 2012 35.92 37.09 35.76 36.87 36,519 +1.24(+3.48%)
Jun 05, 2012 35.58 36.03 34.81 35.63 21,995 +0.43(+1.23%)
Jun 04, 2012 34.11 35.20 34.04 35.20 10,164 +1.33(+3.94%)
Jun 01, 2012 34.74 34.74 32.45 33.87 35,738 -1.11(-3.17%)
May 31, 2012 35.72 35.72 34.96 34.97 20,026 -0.72(-2.02%)
May 30, 2012 36.56 36.56 35.70 35.70 4,013 -0.49(-1.36%)
May 29, 2012 35.71 37.03 35.71 36.19 29,004 +0.78(+2.20%)
May 25, 2012 35.30 36.41 35.26 35.41 19,890 +0.11(+0.31%)
May 24, 2012 35.17 35.30 34.84 35.30 3,143 -0.30(-0.84%)
May 23, 2012 35.73 35.78 35.06 35.60 9,200 -0.13(-0.37%)
May 22, 2012 36.66 36.79 35.69 35.73 9,919 -1.00(-2.72%)
May 21, 2012 36.54 36.73 35.62 36.73 4,569 +0.35(+0.96%)
May 18, 2012 36.53 37.64 36.22 36.38 9,158 -0.40(-1.09%)
May 17, 2012 37.64 37.85 36.78 36.78 9,753 -0.83(-2.20%)
May 16, 2012 38.16 38.16 37.40 37.60 10,037 -0.37(-0.98%)
May 15, 2012 38.34 38.34 37.91 37.98 4,602 -0.17(-0.45%)
May 14, 2012 38.19 38.44 38.15 38.15 7,441 -0.22(-0.59%)
May 11, 2012 38.33 38.62 38.20 38.37 6,806 -0.05(-0.14%)
May 10, 2012 38.60 38.60 38.36 38.43 8,647 -0.02(-0.04%)
May 09, 2012 38.45 39.07 38.30 38.44 16,865 -0.42(-1.09%)
May 08, 2012 38.48 39.02 38.42 38.87 5,927 +0.42(+1.10%)
May 07, 2012 38.37 38.88 38.25 38.44 11,393 +0.07(+0.19%)
May 04, 2012 38.44 38.57 38.18 38.37 13,108 -0.06(-0.16%)
May 03, 2012 38.59 38.82 38.42 38.43 19,831 -0.25(-0.65%)
May 02, 2012 39.00 39.59 38.47 38.68 29,794 -0.47(-1.19%)
May 01, 2012 39.52 39.93 39.15 39.15 17,823 -0.54(-1.37%)
Apr 30, 2012 40.19 40.19 39.45 39.69 10,779 -0.63(-1.57%)
Apr 27, 2012 39.87 40.43 39.87 40.32 5,718 +0.39(+0.97%)
Apr 26, 2012 39.81 39.94 39.81 39.94 1,609 +0.35(+0.89%)
Apr 25, 2012 39.42 39.83 39.29 39.59 6,806 +0.59(+1.50%)
Apr 24, 2012 38.57 39.00 38.57 39.00 5,212 +0.47(+1.21%)
Apr 23, 2012 38.80 38.87 38.37 38.54 8,479 -0.78(-1.98%)
Apr 20, 2012 38.95 39.54 38.93 39.31 27,888 +0.87(+2.27%)
Apr 19, 2012 38.67 38.70 38.44 38.44 4,841 -0.27(-0.70%)
Apr 18, 2012 38.76 38.90 38.32 38.71 22,112 -0.17(-0.43%)
Apr 17, 2012 38.77 38.90 38.59 38.88 7,082 +0.44(+1.14%)
Apr 16, 2012 38.20 38.70 38.20 38.44 5,020 +0.26(+0.67%)
Apr 13, 2012 38.50 38.50 38.14 38.19 7,764 -0.62(-1.60%)
Apr 12, 2012 38.68 38.81 38.47 38.81 9,292 +0.14(+0.35%)
Apr 11, 2012 38.70 38.70 38.45 38.67 6,514 +0.35(+0.91%)
Apr 10, 2012 38.50 38.54 38.12 38.32 11,749 -0.12(-0.31%)
Apr 09, 2012 38.44 38.45 38.31 38.44 7,219 -0.33(-0.86%)
Apr 05, 2012 38.33 38.88 38.33 38.78 9,240 +0.05(+0.12%)
Apr 04, 2012 38.44 38.90 38.44 38.73 22,876 +0.26(+0.68%)
Apr 03, 2012 38.70 38.70 38.42 38.47 7,386 -0.38(-0.98%)
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.