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

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
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 (%)
Aug 31, 2015 119.51 119.51 118.15 119.51 9,715 +0.00(+0.00%)
Aug 28, 2015 118.35 119.51 118.35 119.51 10,418 +0.63(+0.53%)
Aug 27, 2015 118.11 119.47 117.22 118.88 17,284 +1.04(+0.89%)
Aug 26, 2015 117.15 117.84 114.26 117.84 10,550 +2.67(+2.32%)
Aug 25, 2015 118.36 118.36 114.18 115.16 8,756 -0.21(-0.18%)
Aug 24, 2015 112.19 117.89 111.70 115.37 15,498 -1.73(-1.48%)
Aug 21, 2015 115.31 118.46 93.12 117.10 46,770 +0.23(+0.19%)
Aug 20, 2015 117.58 119.00 116.87 116.87 11,532 -1.11(-0.94%)
Aug 19, 2015 118.95 118.95 116.76 117.98 6,149 -0.30(-0.25%)
Aug 18, 2015 118.53 119.33 118.13 118.28 5,073 -0.53(-0.45%)
Aug 17, 2015 117.80 119.30 117.08 118.82 9,220 +1.09(+0.92%)
Aug 14, 2015 116.94 117.84 116.94 117.73 5,598 +0.14(+0.12%)
Aug 13, 2015 118.06 118.32 116.91 117.59 17,699 -0.43(-0.36%)
Aug 12, 2015 119.37 119.37 117.38 118.02 7,200 -0.65(-0.55%)
Aug 11, 2015 118.70 119.35 117.99 118.67 9,815 -0.54(-0.45%)
Aug 10, 2015 117.91 119.24 117.60 119.21 9,592 +1.61(+1.37%)
Aug 07, 2015 118.45 118.45 117.51 117.60 5,714 -0.30(-0.25%)
Aug 06, 2015 117.25 118.14 116.92 117.90 12,728 +0.80(+0.68%)
Aug 05, 2015 119.42 119.42 117.10 117.10 6,168 +0.33(+0.28%)
Aug 04, 2015 117.77 118.51 116.73 116.77 3,576 -1.31(-1.11%)
Aug 03, 2015 117.79 119.06 116.63 118.08 17,046 -0.06(-0.05%)
Jul 31, 2015 116.62 119.68 116.62 118.14 17,489 +0.01(+0.01%)
Jul 30, 2015 117.15 118.44 116.62 118.13 8,619 +0.59(+0.51%)
Jul 29, 2015 117.87 120.91 117.53 117.53 9,166 -0.23(-0.19%)
Jul 28, 2015 119.22 121.92 117.75 117.76 30,570 -1.44(-1.20%)
Jul 27, 2015 119.53 122.23 116.55 119.19 38,840 -1.29(-1.07%)
Jul 24, 2015 120.00 120.48 120.00 120.48 4,661 -0.75(-0.62%)
Jul 23, 2015 123.61 124.85 121.20 121.23 6,787 -3.05(-2.45%)
Jul 22, 2015 122.04 124.40 122.04 124.28 5,393 +0.90(+0.73%)
Jul 21, 2015 121.89 124.17 121.83 123.39 7,521 +1.44(+1.18%)
Jul 20, 2015 122.75 124.53 120.48 121.95 12,446 -0.60(-0.49%)
Jul 17, 2015 123.12 124.86 121.80 122.55 23,500 -0.20(-0.16%)
Jul 16, 2015 122.75 124.87 122.01 122.75 16,479 +0.72(+0.59%)
Jul 15, 2015 122.13 123.12 120.97 122.03 16,692 -0.37(-0.30%)
Jul 14, 2015 122.13 122.75 119.81 122.40 26,234 +0.20(+0.17%)
Jul 13, 2015 121.03 122.75 119.99 122.19 10,903 +1.35(+1.12%)
Jul 10, 2015 120.29 120.91 117.68 120.84 6,193 +1.34(+1.12%)
Jul 09, 2015 117.12 120.89 117.12 119.51 12,081 +0.20(+0.17%)
Jul 08, 2015 120.14 122.07 118.85 119.31 12,645 -1.19(-0.99%)
Jul 07, 2015 119.38 121.50 119.38 120.50 4,444 +1.12(+0.94%)
Jul 06, 2015 120.30 120.30 117.26 119.38 18,305 -1.64(-1.36%)
Jul 02, 2015 123.57 121.02 121.02 121.02 7,332 -2.43(-1.97%)
Jul 01, 2015 122.76 124.58 121.03 123.45 19,871 +0.91(+0.75%)
Jun 30, 2015 122.83 123.97 121.03 122.54 15,925 +0.13(+0.11%)
Jun 29, 2015 121.89 122.75 121.83 122.41 21,649 -0.27(-0.22%)
Jun 26, 2015 122.62 122.75 121.52 122.68 34,661 +0.56(+0.46%)
Jun 25, 2015 122.69 122.69 121.51 122.12 8,440 +0.53(+0.44%)
Jun 24, 2015 122.62 122.62 120.63 121.59 10,784 -1.25(-1.02%)
Jun 23, 2015 122.75 124.40 121.54 122.84 12,018 -0.44(-0.36%)
Jun 22, 2015 124.75 124.75 120.92 123.28 15,627 -0.18(-0.14%)
Jun 19, 2015 122.75 124.83 121.83 123.46 130,681 +0.72(+0.58%)
Jun 18, 2015 121.43 122.99 120.90 122.74 33,007 +0.98(+0.81%)
Jun 17, 2015 126.04 126.74 118.97 121.76 34,343 -4.38(-3.47%)
Jun 16, 2015 126.98 128.20 123.75 126.14 39,443 -2.11(-1.65%)
Jun 15, 2015 124.01 128.25 122.75 128.25 49,144 +5.46(+4.45%)
Jun 12, 2015 120.29 123.61 119.78 122.78 12,441 +1.62(+1.34%)
Jun 11, 2015 120.78 121.30 119.06 121.16 7,825 +0.50(+0.42%)
Jun 10, 2015 117.87 121.52 117.87 120.66 6,783 +2.82(+2.40%)
Jun 09, 2015 118.08 119.14 117.41 117.84 11,817 -0.72(-0.61%)
Jun 08, 2015 120.03 120.03 117.96 118.56 11,066 -0.75(-0.63%)
Jun 05, 2015 119.68 119.68 118.51 119.31 4,594 +0.34(+0.28%)
Jun 04, 2015 120.67 120.67 118.54 118.97 4,045 -1.55(-1.28%)
Jun 03, 2015 121.52 121.52 119.30 120.52 6,180 -0.98(-0.80%)
Jun 02, 2015 119.49 123.09 118.45 121.50 18,097 +2.00(+1.67%)
Jun 01, 2015 118.45 119.81 118.45 119.49 4,446 +2.09(+1.78%)
May 29, 2015 120.03 120.03 117.41 117.41 7,493 -1.85(-1.55%)
May 28, 2015 120.01 120.01 118.76 119.25 4,338 +0.33(+0.28%)
May 27, 2015 118.44 119.13 117.28 118.92 7,755 +1.42(+1.21%)
May 26, 2015 117.84 119.00 116.61 117.50 16,741 -0.98(-0.82%)
May 22, 2015 122.44 118.48 118.48 118.48 12,871 -3.89(-3.18%)
May 21, 2015 118.81 122.75 118.81 122.37 16,567 -0.20(-0.16%)
May 20, 2015 122.13 128.27 121.05 122.57 62,627 +0.60(+0.49%)
May 19, 2015 118.88 122.74 115.42 121.97 31,171 +3.01(+2.53%)
May 18, 2015 114.77 119.06 114.77 118.95 23,304 +3.63(+3.14%)
May 15, 2015 114.88 115.38 114.57 115.33 11,032 +0.58(+0.50%)
May 14, 2015 115.04 115.06 114.34 114.75 20,367 +0.50(+0.44%)
May 13, 2015 115.63 115.63 113.63 114.25 8,414 -1.38(-1.19%)
May 12, 2015 113.17 115.65 113.17 115.63 13,417 +1.91(+1.68%)
May 11, 2015 115.81 116.00 113.23 113.72 21,087 -2.27(-1.96%)
May 08, 2015 114.32 117.83 113.61 115.99 17,991 +1.87(+1.64%)
May 07, 2015 113.94 115.06 112.37 114.12 7,739 -0.17(-0.15%)
May 06, 2015 114.16 119.91 113.52 114.30 15,855 +0.09(+0.08%)
May 05, 2015 114.62 115.28 112.63 114.20 14,408 -0.84(-0.73%)
May 04, 2015 115.06 116.45 114.16 115.05 26,566 +0.39(+0.34%)
May 01, 2015 112.31 114.77 112.31 114.65 10,836 +2.83(+2.53%)
Apr 30, 2015 110.19 116.46 110.19 111.82 27,040 +1.64(+1.49%)
Apr 29, 2015 109.28 111.70 109.28 110.18 22,299 +0.82(+0.75%)
Apr 28, 2015 106.79 110.12 106.43 109.37 12,184 +2.88(+2.71%)
Apr 27, 2015 107.37 107.42 105.92 106.48 9,831 +0.73(+0.69%)
Apr 24, 2015 105.50 105.75 105.05 105.75 8,643 +0.80(+0.77%)
Apr 23, 2015 105.56 105.56 103.88 104.95 8,231 -0.61(-0.58%)
Apr 22, 2015 104.95 108.50 104.33 105.56 26,910 +0.79(+0.76%)
Apr 21, 2015 103.88 105.01 103.88 104.77 3,670 +0.27(+0.26%)
Apr 20, 2015 103.57 104.50 102.97 104.50 10,041 +0.96(+0.93%)
Apr 17, 2015 103.58 103.72 102.93 103.53 17,080 -0.89(-0.85%)
Apr 16, 2015 104.61 104.61 104.42 104.42 1,531 -0.45(-0.43%)
Apr 15, 2015 105.87 105.87 104.03 104.88 7,042 -0.14(-0.13%)
Apr 14, 2015 109.18 109.18 105.01 105.02 13,272 -1.10(-1.04%)
Apr 13, 2015 104.37 106.21 104.33 106.11 6,615 +2.70(+2.61%)
Apr 10, 2015 103.52 104.27 103.11 103.42 3,120 -0.12(-0.11%)
Apr 09, 2015 103.08 103.53 103.08 103.53 3,002 +0.00(+0.00%)
Apr 08, 2015 104.00 104.33 102.59 103.53 16,635 -0.47(-0.45%)
Apr 07, 2015 104.14 104.14 102.80 104.00 6,435 +1.35(+1.32%)
Apr 06, 2015 101.27 103.42 100.38 102.65 16,683 +1.50(+1.49%)
Apr 02, 2015 99.70 101.14 101.14 101.14 6,680 +1.77(+1.78%)
Apr 01, 2015 98.20 99.43 97.81 99.38 8,645 +1.18(+1.20%)
Mar 31, 2015 98.20 98.20 98.20 98.20 5,556 -2.76(-2.73%)
Mar 30, 2015 99.97 101.22 97.58 100.95 12,932 +2.95(+3.01%)
Mar 27, 2015 95.44 98.01 95.44 98.01 9,564 +1.03(+1.06%)
Mar 26, 2015 95.26 96.98 95.26 96.98 2,662 +0.55(+0.57%)
Mar 25, 2015 96.56 96.56 95.99 96.42 6,372 -0.23(-0.23%)
Mar 24, 2015 97.28 97.28 96.19 96.65 7,905 +0.14(+0.14%)
Mar 23, 2015 98.11 98.11 95.93 96.52 32,479 -0.16(-0.17%)
Mar 20, 2015 93.87 97.65 93.60 96.68 30,125 +3.08(+3.29%)
Mar 19, 2015 92.40 94.52 92.40 93.59 4,516 -0.31(-0.33%)
Mar 18, 2015 90.22 94.16 90.22 93.90 11,622 +3.38(+3.73%)
Mar 17, 2015 90.83 90.83 90.22 90.53 4,037 -0.21(-0.23%)
Mar 16, 2015 88.99 91.67 88.95 90.73 7,302 +1.96(+2.21%)
Mar 13, 2015 88.90 88.92 88.52 88.78 1,764 -0.15(-0.17%)
Mar 12, 2015 87.76 88.93 87.76 88.93 5,385 +1.53(+1.75%)
Mar 11, 2015 87.18 87.18 87.16 87.40 2,488 +0.00(+0.00%)
Mar 10, 2015 86.95 88.27 86.54 87.40 3,190 -0.88(-0.99%)
Mar 09, 2015 86.96 88.28 86.05 88.28 4,335 +0.90(+1.03%)
Mar 06, 2015 87.38 87.49 86.60 87.38 11,232 -1.07(-1.21%)
Mar 05, 2015 87.89 88.51 86.64 88.45 6,585 +0.37(+0.43%)
Mar 04, 2015 85.94 88.78 85.62 88.08 24,490 +1.64(+1.90%)
Mar 03, 2015 86.91 87.11 86.91 86.43 6,830 -0.47(-0.54%)
Mar 02, 2015 86.65 87.13 85.92 86.91 11,395 +0.54(+0.63%)
Feb 27, 2015 86.31 86.54 86.06 86.36 7,178 +0.53(+0.61%)
Feb 26, 2015 85.62 86.20 85.40 85.84 7,236 +0.28(+0.33%)
Feb 25, 2015 86.76 86.76 85.55 85.55 9,544 -1.29(-1.48%)
Feb 24, 2015 85.62 86.84 85.62 86.84 3,240 +0.10(+0.12%)
Feb 23, 2015 86.60 86.78 86.60 86.74 2,866 +1.12(+1.31%)
Feb 20, 2015 86.09 86.09 85.38 85.62 5,372 -0.01(-0.01%)
Feb 19, 2015 85.63 85.63 85.63 85.63 1,117 +0.25(+0.29%)
Feb 18, 2015 86.14 86.16 85.38 85.38 5,015 -0.54(-0.63%)
Feb 17, 2015 87.45 87.46 85.92 85.92 7,149 -0.31(-0.36%)
Feb 13, 2015 85.68 86.23 86.23 86.23 45,948 +0.74(+0.87%)
Feb 12, 2015 85.49 85.49 85.49 85.49 987 +2.11(+2.53%)
Feb 11, 2015 83.63 83.90 83.38 83.38 1,758 +0.34(+0.41%)
Feb 10, 2015 83.04 83.04 83.04 83.04 1,694 -0.54(-0.65%)
Feb 09, 2015 82.85 83.58 81.63 83.58 6,804 +0.07(+0.09%)
Feb 06, 2015 82.43 84.08 82.43 83.50 4,757 -0.90(-1.07%)
Feb 05, 2015 81.94 84.66 80.42 84.41 4,858 +3.54(+4.38%)
Feb 04, 2015 80.87 80.87 80.87 80.87 2,478 -2.20(-2.65%)
Feb 03, 2015 80.44 82.42 80.44 83.06 5,057 +0.74(+0.89%)
Feb 02, 2015 80.52 82.33 80.52 82.33 3,560 +2.50(+3.14%)
Jan 30, 2015 82.42 82.42 79.79 79.82 5,305 -2.60(-3.16%)
Jan 29, 2015 82.85 82.85 81.89 82.42 12,594 +1.34(+1.65%)
Jan 28, 2015 80.25 82.80 80.25 81.09 4,031 +0.37(+0.46%)
Jan 27, 2015 80.71 80.71 80.71 80.71 1,994 -3.71(-4.39%)
Jan 26, 2015 84.51 84.51 84.42 84.42 1,639 +2.26(+2.76%)
Jan 23, 2015 82.15 82.15 82.15 82.15 1,771 -0.67(-0.81%)
Jan 22, 2015 79.90 84.94 79.82 82.82 4,387 +2.35(+2.92%)
Jan 21, 2015 81.48 81.48 80.37 80.47 5,145 -1.01(-1.24%)
Jan 20, 2015 81.28 84.25 81.28 81.48 3,737 -2.28(-2.73%)
Jan 16, 2015 79.36 83.77 77.52 83.76 12,919 +4.12(+5.18%)
Jan 15, 2015 79.48 81.63 79.48 79.64 3,886 -0.87(-1.07%)
Jan 14, 2015 79.48 81.53 79.48 80.50 2,209 +0.50(+0.62%)
Jan 13, 2015 80.40 80.88 79.98 80.01 6,149 -0.40(-0.50%)
Jan 12, 2015 81.32 81.32 80.40 80.41 5,429 -0.56(-0.70%)
Jan 09, 2015 81.46 82.24 80.55 80.97 5,293 -1.00(-1.22%)
Jan 08, 2015 83.68 83.68 81.63 81.97 4,936 -1.84(-2.20%)
Jan 07, 2015 80.40 83.81 78.56 83.81 12,710 +2.92(+3.61%)
Jan 06, 2015 82.08 82.70 79.07 80.89 11,555 -1.89(-2.28%)
Jan 05, 2015 83.47 83.47 82.78 82.78 5,051 -0.61(-0.73%)
Jan 02, 2015 84.21 84.21 83.39 83.39 4,518 -1.33(-1.57%)
Dec 31, 2014 82.63 84.72 84.72 84.72 11,079 +0.77(+0.91%)
Dec 30, 2014 82.62 84.08 82.62 83.95 12,344 -1.77(-2.06%)
Dec 29, 2014 85.92 85.92 85.49 85.72 12,303 -1.25(-1.43%)
Dec 26, 2014 87.89 87.89 85.40 86.97 3,899 -0.70(-0.80%)
Dec 24, 2014 87.86 87.67 87.67 87.67 2,118 -0.14(-0.15%)
Dec 23, 2014 87.80 88.96 85.15 87.80 9,012 +2.66(+3.13%)
Dec 22, 2014 83.70 85.14 83.68 85.14 2,864 +0.09(+0.10%)
Dec 19, 2014 84.83 86.61 83.65 85.05 20,101 -0.25(-0.29%)
Dec 18, 2014 82.85 85.31 82.85 85.30 8,660 +2.09(+2.51%)
Dec 17, 2014 79.60 83.22 79.60 83.22 12,098 +2.55(+3.17%)
Dec 16, 2014 82.54 82.54 79.33 80.66 16,309 -0.35(-0.43%)
Dec 15, 2014 80.74 82.70 77.73 81.01 6,882 +0.37(+0.46%)
Dec 12, 2014 81.42 81.42 80.43 80.64 5,606 -1.88(-2.28%)
Dec 11, 2014 82.11 83.65 82.11 82.52 3,959 +1.14(+1.40%)
Dec 10, 2014 81.76 82.11 79.60 81.38 4,697 -1.10(-1.34%)
Dec 09, 2014 81.41 83.02 81.15 82.49 8,656 +0.15(+0.18%)
Dec 08, 2014 82.24 83.28 81.78 82.34 7,750 -0.76(-0.92%)
Dec 05, 2014 81.97 83.46 81.97 83.10 4,818 +0.82(+1.00%)
Dec 04, 2014 83.47 83.47 81.75 82.28 2,284 -0.89(-1.07%)
Dec 03, 2014 83.70 83.70 81.82 83.17 10,310 +1.01(+1.23%)
Dec 02, 2014 79.26 82.15 79.26 82.15 6,220 +2.83(+3.57%)
Dec 01, 2014 81.17 81.17 78.99 79.32 9,479 -1.53(-1.89%)
Nov 28, 2014 81.31 81.31 80.84 80.86 3,137 -0.91(-1.11%)
Nov 26, 2014 81.05 81.76 81.76 81.76 8,893 +0.71(+0.87%)
Nov 25, 2014 81.08 81.08 81.05 81.05 1,597 -0.87(-1.06%)
Nov 24, 2014 80.81 82.05 80.81 81.92 4,096 +0.85(+1.04%)
Nov 21, 2014 81.94 83.37 80.77 81.08 10,029 -0.12(-0.15%)
Nov 20, 2014 79.91 81.57 79.91 81.20 9,563 +0.96(+1.20%)
Nov 19, 2014 80.15 80.24 80.04 80.24 7,942 +0.14(+0.18%)
Nov 18, 2014 80.06 80.09 80.06 80.09 2,475 +0.46(+0.58%)
Nov 17, 2014 79.90 80.15 79.00 79.63 6,374 -0.22(-0.28%)
Nov 14, 2014 79.99 79.99 79.79 79.85 2,090 +0.32(+0.40%)
Nov 13, 2014 78.71 80.09 78.71 79.53 4,248 -0.61(-0.77%)
Nov 12, 2014 79.60 80.82 78.39 80.15 8,470 +0.04(+0.05%)
Nov 11, 2014 80.67 81.49 79.85 80.10 5,879 -0.29(-0.36%)
Nov 10, 2014 80.61 81.65 80.39 80.39 2,710 +0.83(+1.04%)
Nov 07, 2014 80.36 80.36 79.57 79.57 1,923 +0.31(+0.39%)
Nov 06, 2014 79.26 79.26 78.76 79.26 5,212 -0.07(-0.08%)
Nov 05, 2014 80.97 80.97 79.32 79.32 2,782 +0.56(+0.71%)
Nov 04, 2014 79.68 79.68 78.76 78.76 1,575 -1.12(-1.40%)
Nov 03, 2014 80.84 80.84 77.54 79.88 11,570 +0.04(+0.04%)
Oct 31, 2014 80.37 80.91 78.16 79.85 35,755 +0.53(+0.67%)
Oct 30, 2014 77.36 79.41 76.35 79.32 18,889 +2.00(+2.58%)
Oct 29, 2014 78.16 79.94 76.65 77.32 9,361 -0.83(-1.07%)
Oct 28, 2014 74.02 78.16 73.00 78.16 23,866 +4.21(+5.70%)
Oct 27, 2014 72.45 73.94 71.99 73.94 5,994 -0.77(-1.03%)
Oct 24, 2014 73.37 74.71 73.15 74.71 9,479 -0.24(-0.33%)
Oct 23, 2014 72.95 75.80 71.67 74.96 27,556 +2.82(+3.91%)
Oct 22, 2014 72.71 73.44 70.53 72.14 19,277 +0.65(+0.91%)
Oct 21, 2014 70.63 71.51 70.63 71.49 2,572 +1.45(+2.08%)
Oct 20, 2014 71.93 70.86 69.20 70.03 9,915 -0.82(-1.16%)
Oct 17, 2014 72.68 73.01 70.44 70.86 25,555 -0.66(-0.92%)
Oct 16, 2014 68.86 71.95 68.86 71.51 7,960 +1.81(+2.60%)
Oct 15, 2014 68.91 71.96 71.51 69.70 10,816 -1.81(-2.53%)
Oct 14, 2014 71.72 72.36 70.48 71.51 13,048 +0.58(+0.81%)
Oct 13, 2014 69.37 72.70 68.71 70.93 12,771 +2.66(+3.89%)
Oct 10, 2014 69.05 70.31 67.57 68.28 5,832 -1.14(-1.64%)
Oct 09, 2014 73.75 73.75 69.41 69.41 6,217 -2.28(-3.18%)
Oct 08, 2014 70.17 72.14 70.17 71.70 5,237 +1.56(+2.23%)
Oct 07, 2014 71.52 71.55 70.13 70.13 10,789 -1.47(-2.06%)
Oct 06, 2014 72.49 72.49 71.61 71.61 2,275 -0.89(-1.22%)
Oct 03, 2014 72.69 72.72 72.49 72.49 3,471 +0.33(+0.45%)
Oct 02, 2014 71.51 72.67 69.72 72.17 6,876 +0.02(+0.03%)
Oct 01, 2014 73.63 73.65 71.08 72.14 21,863 -1.19(-1.62%)
Sep 30, 2014 73.66 75.09 73.06 73.33 12,951 +0.10(+0.13%)
Sep 29, 2014 74.49 74.49 73.23 73.23 3,117 -1.60(-2.14%)
Sep 26, 2014 74.04 74.84 72.91 74.84 5,894 +0.58(+0.78%)
Sep 25, 2014 74.54 75.76 74.23 74.26 6,965 -0.83(-1.10%)
Sep 24, 2014 74.94 75.09 74.94 75.09 3,195 +0.34(+0.45%)
Sep 23, 2014 74.94 75.09 74.23 74.75 9,428 +0.10(+0.14%)
Sep 22, 2014 75.41 76.19 74.65 74.65 10,608 -0.83(-1.11%)
Sep 19, 2014 76.56 79.01 75.15 75.48 23,576 -1.10(-1.44%)
Sep 18, 2014 77.23 78.51 76.58 76.58 12,733 -0.33(-0.43%)
Sep 17, 2014 76.28 76.95 75.50 76.92 4,384 -0.05(-0.07%)
Sep 16, 2014 76.28 76.97 75.39 76.97 8,984 +0.35(+0.46%)
Sep 15, 2014 77.18 77.46 76.62 76.62 3,931 -0.42(-0.55%)
Sep 12, 2014 77.92 79.16 77.04 77.04 5,806 -1.10(-1.41%)
Sep 11, 2014 79.20 79.20 77.62 78.14 12,355 -0.92(-1.17%)
Sep 10, 2014 79.20 79.20 78.45 79.07 8,809 +0.64(+0.81%)
Sep 09, 2014 79.22 80.74 78.08 78.43 10,633 -1.20(-1.50%)
Sep 08, 2014 78.92 79.82 78.33 79.63 4,139 +0.24(+0.31%)
Sep 05, 2014 77.46 81.00 77.17 79.38 9,152 +1.86(+2.40%)
Sep 04, 2014 79.20 79.20 79.20 77.52 5,014 +0.35(+0.46%)
Sep 03, 2014 78.99 78.99 77.17 77.17 2,473 -0.86(-1.11%)
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.