$208.21 -1.39 (%) Diamond Hill Investment Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
12/2/2016209.90210.76203.95208.213,484
12/1/2016207.00211.96207.00209.6013,490
11/30/2016209.10210.67204.72209.1020,958
11/29/2016213.00217.00212.01212.1112,929
11/28/2016212.97217.68210.99212.5015,073
11/25/2016208.81212.70208.81211.782,239
11/23/2016210.00210.64205.81208.116,966
11/22/2016202.00212.85201.72211.7920,100
11/21/2016204.18207.93200.64202.0124,931
11/18/2016200.75205.95200.00203.1951,739
11/17/2016200.00203.74198.74200.9315,747
11/16/2016197.80204.02195.00202.1537,259
11/15/2016194.00196.76191.39195.2829,275
11/14/2016191.04193.74189.80193.7421,919
11/11/2016181.70191.40180.48189.0019,107
11/10/2016179.99183.94179.34180.8816,221
11/9/2016174.75178.80173.88178.0019,020
11/8/2016176.44177.42175.10175.843,953
11/7/2016175.10177.19172.78177.197,860
11/4/2016170.99175.02170.00172.3014,499
11/3/2016175.12175.51173.55175.517,327
11/2/2016179.20179.20175.52175.525,165
11/1/2016180.62181.00178.83179.203,533
10/31/2016182.16184.85182.01182.014,489
10/28/2016184.32185.63179.60184.013,643
10/27/2016180.44181.37178.06178.1510,601
10/26/2016183.53184.44178.50179.059,187
10/25/2016183.49183.49183.49183.49831
10/24/2016183.64184.07182.21183.602,902
10/21/2016179.08182.22179.00181.201,497
10/20/2016180.02180.02180.02180.02550
10/19/2016183.69183.69180.05182.111,955
10/18/2016183.00183.00179.14182.002,210
10/17/2016179.00183.54179.00182.112,088
10/14/2016179.28184.97179.28181.814,151
10/13/2016178.73181.77178.22178.221,954
10/12/2016181.00181.00179.89180.2010,424
10/11/2016180.80182.65180.80181.425,646
10/10/2016180.75182.40180.75182.004,261
10/7/2016180.45182.53179.47180.619,752
10/6/2016182.64182.89180.70181.642,407
10/5/2016181.96182.61180.45182.602,972
10/4/2016177.02181.00177.02181.001,960
10/3/2016184.09184.09181.33181.332,077
9/30/2016184.38185.97182.10184.795,986
9/29/2016184.48184.48182.97183.382,371
9/28/2016179.50184.70178.54183.505,554
9/27/2016183.45183.45179.71179.717,077
9/26/2016183.45184.41182.06182.118,160
9/23/2016184.41184.72180.83183.804,924
9/22/2016184.95185.29184.00185.096,177
9/21/2016182.50184.04182.01184.003,306
9/20/2016183.96183.96180.71181.802,218
9/19/2016182.09182.14181.26181.812,059
9/16/2016184.13184.13181.00181.0014,288
9/15/2016180.01184.95179.72182.894,467
9/14/2016188.61188.61180.16180.586,658
9/13/2016189.42189.50184.22184.223,118
9/12/2016186.00189.55186.00187.753,200
9/9/2016189.11189.11186.11186.113,692
9/8/2016185.84191.21185.00188.005,132
9/7/2016188.03188.05185.79185.806,825
9/6/2016191.77191.77188.29188.867,512
9/2/2016188.31189.90188.31189.793,921
9/1/2016188.17189.32187.70189.322,526
8/31/2016190.04190.44187.35189.356,325
8/30/2016181.20189.41181.20187.825,657
8/29/2016189.04189.85188.22189.043,763
8/26/2016189.00189.00189.00189.001,422
8/25/2016189.01190.96188.52189.011,360
8/24/2016190.10190.10189.09189.091,860
8/23/2016191.18191.39190.90190.902,823
8/22/2016192.11193.10191.00191.215,292
8/19/2016192.99194.44192.66192.669,842
8/18/2016191.21193.47191.21192.804,248
8/17/2016190.00193.95188.51192.006,632
8/16/2016190.07191.40190.00190.004,449
8/15/2016190.85192.00190.08191.246,085
8/12/2016184.42191.64184.42190.003,352
8/11/2016193.38194.00188.20189.995,895
8/10/2016190.70193.92190.00190.254,596
8/9/2016193.50193.97193.50193.971,144
8/8/2016191.76194.36191.76192.601,639
8/5/2016190.56193.50190.56192.944,212
8/4/2016191.15191.98189.95190.523,523
8/3/2016191.01193.00190.50192.227,396
8/2/2016188.06193.04188.06192.017,241
8/1/2016191.30195.76190.81194.5512,656
7/29/2016188.27192.00188.27190.996,694
7/28/2016187.53193.45187.53189.253,515
7/27/2016188.58191.17185.11189.8811,040
7/26/2016192.26192.51188.61189.906,217
7/25/2016193.10194.70193.10194.126,246
7/22/2016193.80196.50193.80196.493,684
7/21/2016198.92198.92193.58195.554,875
7/20/2016198.47199.98197.85198.405,055
7/19/2016197.85198.32196.70198.009,142
7/18/2016197.00199.17196.33197.959,903
7/15/2016197.97198.32193.92197.847,896
7/14/2016196.94198.99191.53198.002,345
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center