Diamond Hill Investment Group Inc $120.89

up +0.29


17/4/2014 11:38 AM  |  NASDAQ : DHIL  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
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
3/5/2014124.22124.22120.51121.514,683
3/4/2014117.57124.49117.57123.4613,286
3/3/2014117.00119.66116.17117.308,829
2/28/2014115.80117.38115.05117.355,088
2/27/2014114.80115.88114.80115.373,186
2/26/2014115.54115.54115.00115.501,292
2/25/2014116.98116.98115.90115.902,306
2/24/2014115.52117.23115.43116.685,373
2/21/2014116.96116.96115.00115.557,223
2/20/2014115.61116.39115.61116.382,733
2/19/2014117.24117.37115.55115.602,531
2/18/2014117.24117.24116.70116.701,962
2/14/2014118.18118.18116.64116.731,667
2/13/2014116.00118.11116.00118.002,818
2/12/2014117.82118.90116.61116.805,920
2/11/2014116.95118.17116.66117.352,021
2/10/2014115.50117.00115.28116.013,929
2/7/2014115.32116.80115.32115.5610,152
2/6/2014114.27115.43114.10115.325,328
2/5/2014114.50114.68112.99113.505,967
2/4/2014113.60114.78113.00114.525,724
2/3/2014114.81114.81111.33112.8414,550
1/31/2014114.78117.00114.20114.545,088
1/30/2014114.50117.27113.00117.0010,546
1/29/2014115.06115.67112.60112.8314,986
1/28/2014119.80119.80116.14116.708,642
1/27/2014120.05121.48119.12119.644,107
1/24/2014125.79125.79118.02119.809,103
1/23/2014126.31126.34125.26125.263,945
1/22/2014127.88128.25126.36126.364,289
1/21/2014125.24128.00125.10126.736,301
1/17/2014124.86125.24123.00124.176,179
1/16/2014124.80125.34123.00124.665,597
1/15/2014118.43123.24118.43122.759,808
1/14/2014116.79119.28116.79118.693,378
1/13/2014117.21118.00115.59116.616,784
1/10/2014116.58117.21115.74117.216,306
1/9/2014116.65117.45116.45116.6712,241
1/8/2014116.41116.64115.12115.975,486
1/7/2014116.52117.24116.16117.003,345
1/6/2014116.90117.65115.61115.615,666
1/3/2014117.09117.53115.63116.344,609
1/2/2014119.85119.85117.01117.018,239
12/31/2013120.50120.54118.27118.3412,483
12/30/2013120.20121.07117.72120.2022,491
12/27/2013120.00120.48118.90120.0220,385
12/26/2013120.63121.00120.19120.191,401
12/24/2013118.89120.50118.67120.504,840
12/23/2013118.22121.00117.73118.9516,888
12/20/2013118.47119.90118.29118.2917,861
12/19/2013118.28119.20117.01118.604,017
12/18/2013115.91119.99115.91118.958,577
12/17/2013117.17117.86115.41115.417,217
12/16/2013115.36117.69115.36117.692,855
12/13/2013114.59115.68114.59114.996,618
12/12/2013116.56116.56115.30115.854,244
12/11/2013120.00120.00116.53116.536,597
12/10/2013120.15120.81119.55120.226,285
12/9/2013120.02121.61119.23120.016,450
12/6/2013120.54121.89119.46121.546,263
12/5/2013122.47122.47120.89121.493,806
12/4/2013122.16122.70122.00122.213,263
12/3/2013121.87123.00121.52122.338,309
12/2/2013124.00124.00121.70121.863,552
11/29/2013124.50126.74124.00124.253,193
11/27/2013121.60123.50121.60123.304,327
11/26/2013122.63123.01121.61123.015,080
11/25/2013123.08123.08121.82122.428,029
11/22/2013119.86123.50119.61122.805,769
11/21/2013119.50120.41118.52119.868,051
Trading Center