$139.86 +0.46 (%) Diamond Hill Investment Group Inc - NASDAQ

Feb. 26, 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
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
2/4/2015131.76131.76131.76131.761,521
2/3/2015131.07135.34131.07135.343,104
2/2/2015131.19134.15131.19134.142,185
1/30/2015134.29134.29130.01130.063,256
1/29/2015135.00135.00133.43134.307,730
1/28/2015130.75134.91130.75132.122,474
1/27/2015131.51131.51131.51131.511,224
1/26/2015137.69137.69137.55137.551,006
1/23/2015133.86133.86133.86133.861,087
1/22/2015130.19138.40130.05134.952,693
1/21/2015132.76132.76130.95131.123,158
1/20/2015132.43137.28132.43132.762,294
1/16/2015129.31136.49126.31136.487,929
1/15/2015129.50133.00129.50129.762,385
1/14/2015129.50132.84129.50131.171,356
1/13/2015131.00131.78130.31130.363,774
1/12/2015132.50132.50131.00131.013,332
1/9/2015132.72134.00131.25131.933,249
1/8/2015136.35136.35133.00133.563,030
1/7/2015131.00136.56128.01136.567,801
1/6/2015133.73134.75128.84131.807,092
1/5/2015136.00136.00134.88134.883,100
1/2/2015137.21137.21135.87135.872,773
12/31/2014134.63139.97134.63138.046,797
12/30/2014134.61137.00134.61136.797,576
12/29/2014140.00140.00139.30139.677,551
12/26/2014143.20143.20139.15141.702,393
12/24/2014143.15143.15139.07142.841,345
12/23/2014143.05144.95138.74143.065,531
12/22/2014136.38138.72136.35138.721,758
12/19/2014138.22141.12136.30138.5812,337
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center