$181.01 +0.76 (%) Diamond Hill Investment Group Inc - NASDAQ

May. 27, 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
5/27/2016179.76181.47178.59181.018,718
5/26/2016180.00181.60178.34180.257,398
5/25/2016180.74182.80179.48182.706,899
5/24/2016177.88180.76173.86180.6411,273
5/23/2016175.95178.42175.87177.582,864
5/20/2016173.90177.83173.01175.694,494
5/19/2016174.72177.00172.30173.805,087
5/18/2016178.00180.48173.72174.1610,189
5/17/2016179.08181.29178.58179.0510,448
5/16/2016179.53181.90178.30181.1510,616
5/13/2016176.20180.00175.00179.7013,174
5/12/2016175.11175.11173.47174.061,628
5/11/2016176.01176.63173.00175.644,731
5/10/2016175.15178.00175.02176.873,884
5/9/2016175.12175.97174.22175.003,987
5/6/2016175.00178.03173.97178.005,730
5/5/2016176.78177.85175.50176.057,368
5/4/2016171.52178.99171.52176.959,454
5/3/2016177.88177.89175.64175.642,499
5/2/2016177.78180.12173.31179.8410,426
4/29/2016178.57180.00175.13175.264,482
4/28/2016179.25181.27178.53178.533,283
4/27/2016180.03180.03179.22179.222,224
4/26/2016179.68181.98179.68180.006,493
4/25/2016180.28180.28179.99180.004,952
4/22/2016175.80182.66175.80181.018,572
4/21/2016179.90179.90177.79178.016,773
4/20/2016177.55178.22173.66178.225,017
4/19/2016173.12177.12173.12176.423,222
4/18/2016173.00176.00173.00174.862,421
4/15/2016173.47174.25171.15172.753,880
4/14/2016167.00175.60167.00173.833,747
4/13/2016166.00170.72165.38167.7915,725
4/12/2016167.52168.54165.61167.006,067
4/11/2016167.42169.48167.00167.275,145
4/8/2016171.56171.56167.17167.405,167
4/7/2016168.05171.71167.59168.145,810
4/6/2016170.38173.63170.38172.404,813
4/5/2016173.41173.41171.31171.7910,564
4/4/2016172.53173.80172.20173.802,196
4/1/2016174.26175.11172.60174.006,965
3/31/2016176.96179.95176.46177.364,408
3/30/2016176.51177.00174.59176.365,044
3/29/2016171.78175.00171.78174.4116,277
3/28/2016175.00175.19171.61173.1011,098
3/24/2016176.97176.97174.41174.416,343
3/23/2016177.43178.57176.21176.276,497
3/22/2016178.95178.97178.88178.881,975
3/21/2016178.61180.00178.61179.106,307
3/18/2016180.53181.54179.20179.8920,004
3/17/2016181.07181.07176.53179.603,919
3/16/2016179.50180.60177.05177.187,559
3/15/2016179.71181.00175.00179.2016,581
3/14/2016180.06180.59178.69179.406,333
3/11/2016177.02180.00175.25179.9914,678
3/10/2016178.10179.32175.15176.887,394
3/9/2016178.75181.12177.96178.7010,974
3/8/2016178.01178.39176.01176.026,322
3/7/2016176.28180.54176.28179.1613,075
3/4/2016173.63178.92173.63178.0010,568
3/3/2016172.17175.00169.25174.6011,600
3/2/2016169.43172.00167.81171.9014,619
3/1/2016169.58170.19167.81169.0015,867
2/29/2016171.00171.60168.30169.0032,862
2/26/2016176.54176.54170.02170.1914,702
2/25/2016179.33180.71175.51176.0010,434
2/24/2016179.87181.64175.59179.859,743
2/23/2016185.34185.54176.44176.4918,949
2/22/2016185.62192.47185.60186.8017,586
2/19/2016189.98189.98180.50185.5415,631
2/18/2016192.00195.09188.18189.9818,238
2/17/2016186.50193.26186.50192.9120,277
2/16/2016184.45187.24179.00186.657,423
2/12/2016176.37185.29176.37184.4012,141
2/11/2016174.00178.99168.58175.5915,457
2/10/2016176.87179.69176.87177.5021,025
2/9/2016178.11178.11174.63176.8211,028
2/8/2016173.31179.34173.14178.6719,546
2/5/2016176.40179.00173.66175.0624,863
2/4/2016175.93177.02175.03176.408,194
2/3/2016175.47179.00174.22175.009,141
2/2/2016169.00177.50167.42174.2225,036
2/1/2016167.71170.14166.30168.677,676
1/29/2016164.37172.61164.37169.0515,121
1/28/2016161.05162.82161.05162.306,198
1/27/2016161.90162.24159.32161.907,593
1/26/2016162.65166.80158.20161.7015,872
1/25/2016160.00165.58155.89162.4616,828
1/22/2016157.44162.29157.44160.0111,992
1/21/2016156.65158.20140.98158.2012,152
1/20/2016152.86159.45150.76158.1816,030
1/19/2016154.78157.37153.87154.214,936
1/15/2016151.95158.54142.69154.8839,891
1/14/2016158.13158.55153.20155.9724,894
1/13/2016169.76171.60157.50159.0922,465
1/12/2016178.00178.21166.15169.8723,911
1/11/2016182.24182.24177.17177.3612,364
1/8/2016183.00190.20182.36182.3614,813
1/7/2016176.55184.57175.60182.7715,238
1/6/2016179.40180.65172.68180.6530,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center