$141.12 +2.13 (%) Diamond Hill Investment Group Inc - NASDAQ

Dec. 19, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
12/18/2014135.00139.00135.00138.995,315
12/17/2014129.70135.59129.70135.597,425
12/16/2014134.48134.48129.25131.4310,010
12/15/2014131.55134.75126.65132.004,224
12/12/2014132.67132.67131.05131.393,441
12/11/2014133.79136.30133.79134.462,430
12/10/2014133.21133.78129.70132.602,883
12/9/2014132.64135.27132.23134.405,313
12/8/2014134.00135.70133.25134.164,757
12/5/2014133.56135.98132.80135.402,957
12/4/2014136.00136.00133.20134.061,402
12/3/2014136.37136.37133.31135.516,328
12/2/2014133.00137.86133.00137.863,707
12/1/2014136.20136.20132.55133.115,649
11/28/2014136.45136.45135.66135.681,870
11/26/2014136.00137.57134.55137.205,305
11/25/2014136.05136.05136.01136.01952
11/24/2014135.60137.68135.60137.472,441
11/21/2014137.50139.90135.54136.055,977
11/20/2014134.09136.89134.09136.255,699
11/19/2014134.50134.64134.31134.644,733
11/18/2014134.35134.40134.35134.401,475
11/17/2014134.08134.50132.57133.633,799
11/14/2014134.23134.23133.89134.001,246
11/13/2014132.08134.40132.08133.462,532
11/12/2014133.58135.62131.54134.495,048
11/11/2014135.37136.74133.99134.423,504
11/10/2014135.27137.01134.91134.911,615
11/7/2014134.84134.84133.52133.521,146
11/6/2014133.00133.00132.17133.003,106
11/5/2014135.87135.87133.11133.111,658
11/4/2014133.70133.70132.17132.17939
11/3/2014135.65135.65130.11134.056,895
10/31/2014134.87135.77131.15133.9921,308
10/30/2014129.82133.25128.12133.1011,257
10/29/2014131.15134.15128.63129.755,579
10/28/2014124.21131.15122.50131.1514,223
10/27/2014121.58124.08120.81124.083,572
10/24/2014123.12125.37122.75125.375,649
10/23/2014122.41127.20120.27125.7816,422
10/22/2014122.01123.23118.36121.0511,488
10/21/2014118.52120.00118.52119.961,533
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center