$199.45 -0.44 (%) Diamond Hill Investment Group Inc - NASDAQ

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
6/29/2015198.61200.00198.50199.4513,287
6/26/2015199.80200.00198.00199.8921,273
6/25/2015199.90199.90197.98198.985,180
6/24/2015199.79199.79196.54198.116,619
6/23/2015200.00202.70198.03200.157,376
6/22/2015203.27203.27197.03200.879,591
6/19/2015200.00203.39198.51201.1680,204
6/18/2015197.86200.40196.99199.9920,258
6/17/2015205.36206.50193.85198.3921,078
6/16/2015206.90208.88201.64205.5224,208
6/15/2015202.06208.96200.01208.9630,162
6/12/2015196.00201.40195.17200.067,636
6/11/2015196.80197.64194.00197.424,803
6/10/2015192.05198.00192.05196.604,163
6/9/2015192.40194.13191.30192.007,253
6/8/2015195.57195.57192.20193.176,792
6/5/2015195.00195.00193.10194.402,820
6/4/2015196.62196.62193.15193.852,483
6/3/2015198.00198.00194.38196.373,793
6/2/2015194.70200.56193.00197.9611,107
6/1/2015193.00195.21193.00194.702,729
5/29/2015195.57195.57191.30191.304,599
5/28/2015195.54195.54193.51194.312,663
5/27/2015192.98194.10191.10193.774,760
5/26/2015192.00193.89190.00191.4510,275
5/22/2015199.50200.00192.01193.047,856
5/21/2015193.58200.00193.58199.3810,168
5/20/2015198.99209.00197.23199.7138,437
5/19/2015193.70199.99188.06198.7319,131
5/18/2015187.00193.99187.00193.8214,303
5/15/2015187.18188.00186.67187.916,771
5/14/2015187.45187.48186.31186.9712,500
5/13/2015188.40188.40185.15186.155,164
5/12/2015184.40188.44184.40188.408,235
5/11/2015188.70189.00184.50185.2912,942
5/8/2015186.27191.99185.12188.9911,042
5/7/2015185.65187.48183.09185.954,750
5/6/2015186.00195.37184.96186.239,731
5/5/2015186.76187.84183.52186.088,843
5/4/2015187.48189.74186.00187.4516,305
5/1/2015183.00187.00183.00186.816,651
4/30/2015179.54189.75179.54182.2016,596
4/29/2015178.05182.00178.05179.5313,686
4/28/2015174.00179.42173.42178.207,478
4/27/2015174.95175.03172.59173.506,034
4/24/2015171.90172.31171.16172.315,305
4/23/2015172.00172.00169.25171.005,052
4/22/2015171.00176.79170.00171.9916,516
4/21/2015169.25171.10169.25170.702,253
4/20/2015168.76170.26167.78170.266,163
4/17/2015168.77169.00167.71168.6910,483
4/16/2015170.45170.45170.14170.14940
4/15/2015172.50172.50169.50170.884,322
4/14/2015177.90177.90171.10171.118,146
4/13/2015170.05173.06170.00172.904,060
4/10/2015168.67169.90168.00168.501,915
4/9/2015167.96168.69167.96168.691,843
4/8/2015169.45170.00167.15168.6910,210
4/7/2015169.69169.69167.50169.453,950
4/6/2015165.00168.50163.55167.2510,239
4/2/2015162.45164.80162.03164.804,105
4/1/2015160.00162.00159.37161.925,306
3/31/2015160.00160.00160.00160.003,410
3/30/2015162.88164.92158.99164.497,937
3/27/2015155.51159.69155.51159.695,870
3/26/2015155.21158.01155.21158.011,634
3/25/2015157.33157.33156.41157.113,911
3/24/2015158.50158.50156.73157.484,852
3/23/2015159.85159.85156.31157.2619,934
3/20/2015152.95159.10152.51157.5218,489
3/19/2015150.55154.00150.55152.502,772
3/18/2015147.00153.42147.00153.007,133
3/17/2015148.00148.00147.00147.502,478
3/16/2015145.00149.37144.93147.844,482
3/13/2015144.85144.88144.23144.651,083
3/12/2015143.00144.90143.00144.903,305
3/11/2015142.05142.97142.01142.411,527
3/10/2015141.68143.82141.00142.411,958
3/9/2015141.68143.84140.20143.842,661
3/6/2015142.38142.56141.11142.386,894
3/5/2015143.21144.22141.16144.124,042
3/4/2015140.02144.66139.50143.5115,031
3/3/2015141.60141.94140.40140.834,192
3/2/2015141.19141.96140.00141.606,994
2/27/2015140.63141.00140.22140.724,406
2/26/2015139.50140.45139.15139.864,441
2/25/2015141.37141.37139.40139.405,858
2/24/2015139.50141.50139.50141.501,989
2/23/2015141.11141.39141.11141.331,759
2/20/2015140.28140.28139.11139.503,297
2/19/2015139.52139.52139.52139.52686
2/18/2015140.35140.39139.11139.113,078
2/17/2015142.49142.50139.99139.994,388
2/13/2015139.61143.20139.02140.5028,153
2/12/2015139.29139.29139.29139.29606
2/11/2015136.27136.70135.85135.851,079
2/10/2015135.30135.30135.30135.301,040
2/9/2015135.00136.18133.00136.184,176
2/6/2015134.31137.00134.31136.062,920
2/5/2015133.51137.95131.03137.532,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!