Diamond Hill Investment Group Inc $130.59

down -0.08


28/7/2014 04:00 PM  |  NASDAQ : DHIL  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
7/28/2014130.04131.00129.00130.596,820
7/25/2014131.20132.15130.67130.673,933
7/24/2014131.94132.39130.05131.475,011
7/23/2014132.40132.87130.99132.293,891
7/22/2014129.59132.95129.59132.015,590
7/21/2014130.70130.73129.60130.414,207
7/18/2014126.29131.79126.29131.197,857
7/17/2014127.51128.75126.47126.477,739
7/16/2014129.50130.85128.01129.599,789
7/15/2014130.00130.54128.05128.474,071
7/14/2014127.73130.87127.62130.205,936
7/11/2014125.57127.25125.00127.053,083
7/10/2014127.26127.26125.10126.295,714
7/9/2014129.51129.58128.69129.588,099
7/8/2014130.00130.74128.50129.518,736
7/7/2014129.66131.19129.59130.004,051
7/3/2014132.00132.78131.41132.636,278
7/2/2014130.13132.40130.13131.804,331
7/1/2014128.50130.80127.89130.347,592
6/30/2014127.24128.35125.35127.725,161
6/27/2014125.88129.29125.88127.6517,755
6/26/2014127.62127.62126.00126.885,127
6/25/2014127.52128.50126.60127.113,464
6/24/2014129.61129.61127.09127.105,394
6/23/2014126.16128.45126.16128.452,113
6/20/2014129.93130.00127.02127.8813,046
6/19/2014129.39129.39128.29128.291,240
6/18/2014127.37128.00127.29128.002,397
6/17/2014126.88127.50126.23126.643,062
6/16/2014126.56128.25125.38127.528,613
6/13/2014125.14126.44125.10126.203,913
6/12/2014124.50125.41122.90124.706,324
6/11/2014125.93126.37124.79125.303,293
6/10/2014127.10128.47126.10126.502,193
6/9/2014126.39128.20126.00128.202,716
6/6/2014127.46127.93125.25126.2210,164
6/5/2014121.84126.98120.48126.407,169
6/4/2014120.78122.11119.42121.4011,538
6/3/2014120.61120.61117.70120.056,844
6/2/2014122.00122.00120.70120.764,802
5/30/2014122.88123.00122.00122.014,725
5/29/2014121.45123.52121.45122.614,923
5/28/2014122.50122.84120.70122.096,974
5/27/2014121.66122.87121.00122.577,988
5/23/2014119.75121.65119.75121.544,365
5/22/2014120.14123.92120.14120.866,530
5/21/2014120.57122.99120.50122.528,822
5/20/2014122.52122.52119.00120.7413,377
5/19/2014122.97124.83122.97124.151,811
5/16/2014121.00122.49119.50122.4914,594
5/15/2014119.66121.98119.66121.1012,204
5/14/2014123.44123.44120.67120.819,327
5/13/2014122.00124.70122.00123.4011,111
5/12/2014122.13126.00122.13122.7913,618
5/9/2014119.75124.34119.75121.317,037
5/8/2014121.20122.00118.77120.7612,155
5/7/2014116.92121.20116.75121.2013,579
5/6/2014117.78118.64115.86115.869,485
5/5/2014118.67119.89118.01118.274,395
5/2/2014117.68120.50117.68119.007,736
5/1/2014120.00121.00117.36117.539,989
4/30/2014118.69119.60118.03118.724,868
4/29/2014118.41119.19118.10118.853,596
4/28/2014119.36119.84117.72117.924,399
4/25/2014121.00121.40118.00118.007,969
4/24/2014122.74122.79121.00121.204,487
4/23/2014122.00123.40121.00122.656,249
4/22/2014118.54121.50118.54120.965,256
4/21/2014120.01120.01118.34119.457,623
4/17/2014119.72121.78119.72120.033,549
4/16/2014119.14121.58118.36120.603,480
4/15/2014119.01119.88117.99119.883,578
4/14/2014117.54123.86117.50120.115,610
4/11/2014118.30118.46116.81116.865,664
4/10/2014123.86123.86119.02119.0210,393
4/9/2014121.70124.49121.70124.494,738
4/8/2014120.26122.93120.26122.104,920
4/7/2014126.21126.21120.20120.507,970
4/4/2014132.50133.41126.00126.018,055
4/3/2014133.84133.84131.66131.732,535
4/2/2014133.89134.85131.62133.506,243
4/1/2014131.62133.80131.45133.0212,457
3/31/2014131.99131.99131.24131.449,181
3/28/2014129.79132.00129.79130.5711,885
3/27/2014130.05130.50129.87130.003,263
3/26/2014131.37131.37129.00129.719,917
3/25/2014127.78130.00127.00129.998,953
3/24/2014126.00126.87125.35126.446,714
3/21/2014125.30126.86125.30126.837,389
3/20/2014123.50125.59122.77125.076,396
3/19/2014123.99124.78123.07123.504,955
3/18/2014122.53123.48120.11123.484,199
3/17/2014119.00121.95118.01121.8712,317
3/14/2014116.60117.74116.46116.466,615
3/13/2014118.00118.00116.17116.5810,749
3/12/2014115.65118.70115.00118.288,885
3/11/2014117.36117.36115.57115.572,063
3/10/2014118.00118.82115.70117.824,357
3/7/2014118.15120.00118.15118.803,596
3/6/2014122.54122.54118.11118.116,288
Trading Center