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

Diamond Hill Inv (NQ: DHIL )

155.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2003 1.695 1.695 1.674 1.674 2,867 -0.02(-1.23%)
Aug 28, 2003 1.683 1.766 1.683 1.695 10,990 -0.02(-1.00%)
Aug 27, 2003 1.708 1.791 1.687 1.712 9,557 +0.03(+1.74%)
Aug 26, 2003 1.683 1.683 1.683 1.683 238 -0.15(-8.20%)
Aug 25, 2003 1.766 1.833 1.716 1.833 8,840 +0.10(+5.80%)
Aug 22, 2003 1.674 1.733 1.674 1.733 8,840 +0.00(+0.00%)
Aug 21, 2003 1.800 1.800 1.680 1.733 10,990 +0.02(+1.22%)
Aug 20, 2003 1.796 1.833 1.712 1.712 8,362 -0.06(-3.54%)
Aug 19, 2003 1.636 1.796 1.636 1.775 9,079 +0.11(+6.80%)
Aug 18, 2003 1.791 1.791 1.641 1.662 6,689 +0.07(+4.20%)
Aug 15, 2003 1.599 1.599 1.595 1.595 1,911 -0.02(-1.04%)
Aug 14, 2003 1.787 1.787 1.611 1.611 9,318 -0.09(-5.15%)
Aug 13, 2003 1.791 1.791 1.649 1.699 3,822 +0.09(+5.43%)
Aug 12, 2003 1.641 1.741 1.611 1.611 12,902 +0.00(+0.00%)
Aug 11, 2003 1.674 1.674 1.611 1.611 955 -0.09(-5.40%)
Aug 08, 2003 1.758 1.758 1.590 1.703 12,185 +0.03(+1.50%)
Aug 07, 2003 1.678 1.678 1.678 1.678 477 +0.00(+0.25%)
Aug 06, 2003 1.678 1.787 1.674 1.674 2,628 -0.06(-3.61%)
Aug 05, 2003 1.737 1.737 1.737 1.737 2,389 +0.19(+12.16%)
Aug 04, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Aug 01, 2003 1.549 1.549 1.549 1.549 0 -0.17(-9.76%)
Jul 31, 2003 1.716 1.716 1.716 1.716 1,911 +0.02(+1.23%)
Jul 30, 2003 1.812 1.812 1.695 1.695 4,061 -0.02(-1.22%)
Jul 29, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Jul 28, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Jul 25, 2003 1.724 1.724 1.716 1.716 6,928 +0.00(+0.00%)
Jul 24, 2003 1.695 2.017 1.695 1.716 11,707 -0.30(-14.94%)
Jul 23, 2003 1.716 2.017 1.528 2.017 31,538 +0.34(+20.50%)
Jul 22, 2003 1.494 1.674 1.494 1.674 2,150 +0.17(+11.11%)
Jul 21, 2003 1.507 1.507 1.507 1.507 0 +0.00(+0.00%)
Jul 18, 2003 1.515 1.611 1.507 1.507 6,451 +0.01(+0.84%)
Jul 17, 2003 1.494 1.494 1.494 1.494 0 +0.00(+0.00%)
Jul 16, 2003 1.611 1.611 1.494 1.494 1,672 -0.20(-11.85%)
Jul 15, 2003 1.590 1.779 1.423 1.695 12,663 +0.22(+15.06%)
Jul 14, 2003 1.507 1.507 1.465 1.473 3,106 -0.18(-10.89%)
Jul 11, 2003 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Jul 10, 2003 1.653 1.674 1.653 1.653 1,433 +0.10(+6.76%)
Jul 09, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Jul 08, 2003 1.423 1.766 1.423 1.549 10,034 -0.22(-12.32%)
Jul 07, 2003 1.674 1.766 1.674 1.766 1,672 +0.09(+5.50%)
Jul 03, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jul 02, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jul 01, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jun 30, 2003 1.570 1.674 1.570 1.674 477 +0.00(+0.00%)
Jun 27, 2003 1.674 1.678 1.515 1.674 10,990 -0.06(-3.61%)
Jun 26, 2003 1.737 1.737 1.737 1.737 11,946 -0.08(-4.38%)
Jun 25, 2003 1.816 1.816 1.816 1.816 1,433 +0.10(+5.85%)
Jun 24, 2003 1.883 2.009 1.695 1.716 16,963 -0.29(-14.58%)
Jun 23, 2003 1.967 2.093 1.800 2.009 1,911 +0.04(+2.15%)
Jun 20, 2003 2.181 2.181 1.967 1.967 2,867 -0.21(-9.62%)
Jun 19, 2003 2.277 2.302 1.775 2.176 22,220 +0.48(+28.37%)
Jun 18, 2003 1.695 1.695 1.695 1.695 955 -0.21(-10.99%)
Jun 17, 2003 1.783 1.904 1.783 1.904 3,583 +0.17(+9.64%)
Jun 16, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Jun 13, 2003 1.675 1.737 1.674 1.737 1,672 +0.06(+3.75%)
Jun 12, 2003 1.674 1.674 1.674 1.674 1,194 -0.08(-4.76%)
Jun 11, 2003 1.766 1.766 1.758 1.758 10,990 -0.03(-1.41%)
Jun 10, 2003 1.783 1.783 1.783 1.783 477 +0.00(+0.24%)
Jun 09, 2003 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
Jun 06, 2003 1.779 1.779 1.779 1.779 1,672 +0.08(+4.94%)
Jun 05, 2003 1.674 1.695 1.641 1.695 6,212 +0.01(+0.75%)
Jun 04, 2003 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Jun 03, 2003 1.683 1.683 1.683 1.683 238 +0.00(+0.00%)
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.