$192.47 +3.68 (%) Diamond Hill Investment Group Inc - NASDAQ

Sep. 2, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
9/1/2015191.31195.00186.01188.7914,857
8/31/2015194.72194.72192.51194.725,963
8/28/2015192.84194.72192.84194.726,394
8/27/2015192.44194.66191.00193.7010,608
8/26/2015190.88192.00186.17192.006,475
8/25/2015192.85192.85186.04187.645,374
8/24/2015182.80192.09182.80187.989,512
8/21/2015187.89193.02151.73190.8028,705
8/20/2015191.58193.89190.43190.437,078
8/19/2015193.82193.82190.25192.243,774
8/18/2015193.13194.44192.48192.733,114
8/17/2015191.94194.38190.77193.605,659
8/14/2015190.54192.00190.53191.833,436
8/13/2015192.37192.79190.49191.6010,863
8/12/2015194.49194.49191.26192.304,419
8/11/2015193.41194.46192.25193.366,024
8/10/2015192.12194.28191.62194.245,887
8/7/2015193.00193.00191.47191.623,507
8/6/2015191.05192.50190.50192.107,812
8/5/2015194.57194.57190.80190.803,786
8/4/2015191.89193.10190.20190.262,195
8/3/2015191.93194.00190.03192.3910,462
7/31/2015190.01195.00190.01192.4910,734
7/30/2015190.88192.98190.02192.475,290
7/29/2015192.05197.00191.50191.505,626
7/28/2015194.26198.65191.86191.8718,762
7/27/2015194.76199.15189.90194.2123,838
7/24/2015195.53196.31195.53196.312,861
7/23/2015201.41203.43197.48197.534,166
7/22/2015198.85202.70198.85202.503,310
7/21/2015198.61202.32198.50201.044,616
7/20/2015200.00202.90196.30198.707,639
7/17/2015200.60203.45198.46199.6714,423
7/16/2015200.00203.46198.80200.0010,114
7/15/2015198.99200.60197.10198.8310,245
7/14/2015199.00200.00195.21199.4316,101
7/13/2015197.20200.01195.51199.106,692
7/10/2015195.99197.00191.75196.903,801
7/9/2015190.84196.98190.84194.727,415
7/8/2015195.75198.89193.65194.407,761
7/7/2015194.52197.97194.52196.342,728
7/6/2015196.01196.01191.06194.5111,235
7/2/2015201.34204.97197.01197.194,490
7/1/2015200.02202.98197.20201.1512,196
6/30/2015200.14202.00197.20199.669,774
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
  • 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!