$117.52 0.00 (%) Diamond Hill Investment Group Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/2014120.70120.70116.12117.525,909
10/17/2014121.96122.51118.21118.9015,229
10/16/2014115.55120.74115.55120.004,744
10/15/2014115.63120.75115.04116.966,446
10/14/2014120.35121.42118.27120.007,776
10/13/2014116.40121.99115.30119.037,611
10/10/2014115.87117.99113.39114.573,476
10/9/2014123.76123.76116.48116.483,705
10/8/2014117.75121.06117.75120.313,121
10/7/2014120.01120.07117.69117.696,430
10/6/2014121.65121.65120.16120.161,356
10/3/2014121.97122.02121.65121.652,069
10/2/2014120.00121.95117.00121.104,098
10/1/2014123.56123.59119.27121.0613,029
9/30/2014123.61126.00122.60123.057,718
9/29/2014125.00125.00122.89122.891,858
9/26/2014124.25125.58122.35125.583,513
9/25/2014125.08127.13124.56124.614,151
9/24/2014125.76126.01125.75126.001,904
9/23/2014125.75126.00124.56125.435,619
9/22/2014126.55127.85125.26125.266,322
9/19/2014128.47132.59126.11126.6614,050
9/18/2014129.60131.74128.50128.517,588
9/17/2014128.00129.12126.70129.072,613
9/16/2014128.00129.16126.50129.165,354
9/15/2014129.51129.99128.57128.572,343
9/12/2014130.75132.84129.28129.283,460
9/11/2014132.90132.90130.25131.137,363
9/10/2014132.90132.90131.65132.685,250
9/9/2014132.93135.49131.03131.616,337
9/8/2014132.43133.95131.44133.622,467
9/5/2014129.98135.93129.50133.215,454
9/4/2014132.90132.90129.82130.092,988
9/3/2014132.55132.55129.50129.501,474
9/2/2014131.02131.02129.17130.952,474
8/29/2014130.19131.18130.19131.181,741
8/28/2014129.29129.77129.00129.773,154
8/27/2014129.45129.65129.26129.293,687
8/26/2014128.15129.45128.15129.452,518
8/25/2014128.19129.90128.19128.703,245
8/22/2014127.11129.45127.11128.003,848
8/21/2014128.00129.00128.00129.00700
8/20/2014127.72128.46127.72128.271,788
8/19/2014128.61130.45128.61129.534,004
8/18/2014128.67130.69127.79130.496,727
8/15/2014130.67131.08127.14128.3413,765
8/14/2014128.00129.45127.97129.184,250
8/13/2014129.81129.81127.92127.926,122
8/12/2014128.12129.83127.75129.005,225
8/11/2014128.49130.67127.77129.5717,961
8/8/2014128.05129.10127.00127.835,312
8/7/2014128.86129.00125.91128.5111,243
8/6/2014127.50129.00127.50128.595,275
8/5/2014127.86128.41126.30127.909,895
8/4/2014129.35129.90127.75129.003,534
8/1/2014127.94129.40126.00129.037,433
7/31/2014127.85129.88106.53127.7839,467
7/30/2014129.99130.00129.15129.984,531
7/29/2014131.11131.11129.06129.606,233
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center