Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Hill Inv (NQ: DHIL )

148.96 -1.03 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 155.65 155.65 152.22 152.22 9,472 -4.00(-2.56%)
Apr 28, 2022 155.41 157.06 149.84 156.23 11,128 +1.32(+0.85%)
Apr 27, 2022 160.00 160.00 154.91 154.91 9,895 -3.15(-1.99%)
Apr 26, 2022 160.49 160.84 157.56 158.05 7,978 -5.05(-3.09%)
Apr 25, 2022 159.72 163.10 158.98 163.10 7,400 -0.16(-0.10%)
Apr 22, 2022 165.88 165.88 161.83 163.26 3,601 -4.13(-2.47%)
Apr 21, 2022 174.62 174.62 167.39 167.39 6,133 +1.09(+0.66%)
Apr 20, 2022 163.50 166.30 163.31 166.30 4,147 +4.15(+2.56%)
Apr 19, 2022 160.65 162.15 160.65 162.15 4,077 -0.36(-0.22%)
Apr 18, 2022 163.22 163.97 161.32 162.51 4,793 -0.24(-0.14%)
Apr 14, 2022 165.65 165.65 161.57 162.75 5,231 -4.24(-2.54%)
Apr 13, 2022 166.81 167.64 165.09 166.99 7,396 +1.27(+0.76%)
Apr 12, 2022 166.77 168.39 163.30 165.72 10,204 +2.08(+1.27%)
Apr 11, 2022 166.33 166.33 163.64 163.64 5,532 -3.35(-2.00%)
Apr 08, 2022 166.35 169.41 166.04 166.99 6,167 +1.40(+0.85%)
Apr 07, 2022 165.45 165.58 165.45 165.58 2,728 -0.09(-0.05%)
Apr 06, 2022 167.28 167.44 165.67 165.67 6,945 -5.15(-3.02%)
Apr 05, 2022 170.49 171.51 169.08 170.83 7,908 +1.07(+0.63%)
Apr 04, 2022 171.52 171.52 169.54 169.76 7,342 -4.48(-2.57%)
Apr 01, 2022 169.96 174.25 169.83 174.25 12,465 +4.91(+2.90%)
Mar 31, 2022 172.18 172.18 167.26 169.34 11,706 -1.50(-0.88%)
Mar 30, 2022 173.11 175.09 170.84 170.84 7,928 -4.23(-2.42%)
Mar 29, 2022 173.28 175.77 171.43 175.07 8,640 +5.42(+3.19%)
Mar 28, 2022 169.56 169.97 168.10 169.65 6,009 +0.06(+0.04%)
Mar 25, 2022 170.93 174.25 168.66 169.59 6,726 -0.54(-0.32%)
Mar 24, 2022 169.53 171.30 168.44 170.13 4,819 +1.97(+1.17%)
Mar 23, 2022 170.17 170.87 168.16 168.16 6,562 -3.74(-2.18%)
Mar 22, 2022 171.90 171.90 171.90 171.90 2,068 +1.43(+0.84%)
Mar 21, 2022 168.51 171.07 168.46 170.47 7,741 +1.96(+1.16%)
Mar 18, 2022 170.02 170.09 168.51 168.51 20,089 -3.68(-2.14%)
Mar 17, 2022 167.42 172.19 166.36 172.19 6,285 +3.95(+2.35%)
Mar 16, 2022 167.18 168.52 164.36 168.24 9,250 +2.02(+1.21%)
Mar 15, 2022 163.00 167.06 163.00 166.23 12,707 +0.32(+0.19%)
Mar 14, 2022 166.35 167.16 164.77 165.91 10,966 +1.24(+0.75%)
Mar 11, 2022 166.83 167.44 164.67 164.67 6,640 -4.62(-2.73%)
Mar 10, 2022 167.17 170.64 166.52 169.29 6,452 -0.65(-0.38%)
Mar 09, 2022 171.88 174.19 169.04 169.94 17,009 -0.61(-0.36%)
Mar 08, 2022 176.49 177.64 169.05 170.56 26,172 -6.37(-3.60%)
Mar 07, 2022 180.82 181.50 176.81 176.93 14,915 -4.38(-2.41%)
Mar 04, 2022 180.67 184.06 175.40 181.31 12,798 -1.09(-0.60%)
Mar 03, 2022 184.69 191.60 182.40 182.40 24,590 -3.28(-1.76%)
Mar 02, 2022 176.79 185.98 176.79 185.68 18,397 +8.79(+4.97%)
Mar 01, 2022 172.95 180.17 172.95 176.88 19,132 +2.89(+1.66%)
Feb 28, 2022 160.95 174.87 160.95 173.99 14,747 +10.47(+6.40%)
Feb 25, 2022 161.28 163.90 162.63 163.52 5,932 +4.99(+3.15%)
Feb 24, 2022 155.24 158.70 154.37 158.53 6,906 +2.00(+1.28%)
Feb 23, 2022 160.28 160.28 156.53 156.53 4,061 -1.78(-1.12%)
Feb 22, 2022 157.28 159.53 156.58 158.30 8,333 -0.31(-0.20%)
Feb 18, 2022 158.62 0 +0.13(+0.08%)
Feb 17, 2022 159.55 159.55 158.49 158.49 5,134 -2.15(-1.34%)
Feb 16, 2022 158.73 163.27 158.73 160.65 5,358 +1.57(+0.99%)
Feb 15, 2022 160.01 160.01 158.42 159.08 6,067 +0.34(+0.21%)
Feb 14, 2022 159.20 159.34 158.40 158.74 6,351 -0.88(-0.55%)
Feb 11, 2022 158.43 160.67 158.39 159.62 4,393 -1.17(-0.73%)
Feb 10, 2022 161.00 164.57 160.64 160.78 9,425 -2.14(-1.32%)
Feb 09, 2022 165.75 165.75 162.93 162.93 4,868 -1.73(-1.05%)
Feb 08, 2022 164.71 166.47 164.40 164.66 5,189 -0.76(-0.46%)
Feb 07, 2022 162.22 167.50 162.22 165.42 5,025 +2.25(+1.38%)
Feb 04, 2022 164.23 164.34 163.17 163.17 5,349 +1.23(+0.76%)
Feb 03, 2022 163.17 161.94 161.94 7,336 -3.42(-2.07%)
Feb 02, 2022 164.89 165.36 164.46 165.36 5,252 -0.66(-0.39%)
Feb 01, 2022 167.16 167.16 164.20 166.01 13,931 -1.58(-0.94%)
Jan 31, 2022 158.87 168.32 167.59 22,120 +4.67(+2.86%)
Jan 28, 2022 160.80 163.80 158.91 162.93 8,047 +3.05(+1.91%)
Jan 27, 2022 158.37 161.65 158.37 159.88 7,870 -0.40(-0.25%)
Jan 26, 2022 163.78 164.54 160.28 160.28 9,589 +0.45(+0.28%)
Jan 25, 2022 159.74 160.03 158.92 159.83 10,610 -2.51(-1.55%)
Jan 24, 2022 158.22 163.21 158.22 162.34 10,031 +2.31(+1.45%)
Jan 21, 2022 161.48 163.16 159.64 160.03 16,491 -3.37(-2.06%)
Jan 20, 2022 167.58 167.58 163.40 163.40 7,029 -2.83(-1.70%)
Jan 19, 2022 168.24 168.24 166.03 166.23 7,054 -0.11(-0.06%)
Jan 18, 2022 164.23 167.49 164.23 166.34 6,388 +0.32(+0.19%)
Jan 14, 2022 166.01 0 -0.57(-0.35%)
Jan 13, 2022 167.85 167.85 165.59 166.59 9,444 -0.28(-0.17%)
Jan 12, 2022 170.20 170.54 166.02 166.87 7,758 -1.61(-0.96%)
Jan 11, 2022 168.89 170.19 167.97 168.48 8,161 -1.36(-0.80%)
Jan 10, 2022 169.61 169.84 168.81 169.84 4,580 +0.24(+0.14%)
Jan 07, 2022 168.78 171.06 168.78 169.60 5,934 +0.22(+0.13%)
Jan 06, 2022 170.19 170.46 169.39 169.39 3,710 -3.01(-1.75%)
Jan 05, 2022 172.30 174.91 171.68 172.40 3,982 -1.97(-1.13%)
Jan 04, 2022 176.31 176.31 174.10 174.38 4,459 +0.26(+0.15%)
Jan 03, 2022 173.49 175.52 172.33 174.12 9,808 -0.19(-0.11%)
Dec 31, 2021 173.13 174.73 168.99 174.31 5,364 +2.01(+1.17%)
Dec 30, 2021 174.28 174.28 170.67 172.29 5,116 -0.46(-0.27%)
Dec 29, 2021 174.68 174.84 170.82 172.75 7,547 -2.73(-1.55%)
Dec 28, 2021 173.56 176.79 173.56 175.48 7,406 +1.90(+1.10%)
Dec 27, 2021 170.90 175.75 168.99 173.58 7,820 -0.37(-0.21%)
Dec 23, 2021 172.65 173.95 171.80 173.95 6,069 +4.06(+2.39%)
Dec 22, 2021 167.47 169.88 167.47 169.88 3,331 -0.58(-0.34%)
Dec 21, 2021 169.48 171.09 168.62 170.46 11,860 +4.26(+2.56%)
Dec 20, 2021 168.28 168.65 163.33 166.20 12,365 -3.40(-2.01%)
Dec 17, 2021 178.62 179.18 169.59 169.60 39,026 -7.55(-4.26%)
Dec 16, 2021 172.22 179.12 172.22 177.15 6,762 +1.25(+0.71%)
Dec 15, 2021 174.69 177.63 173.82 175.90 6,440 +1.18(+0.67%)
Dec 14, 2021 175.19 175.91 165.56 174.73 15,210 -0.43(-0.25%)
Dec 13, 2021 175.00 176.12 174.34 175.16 12,294 -1.89(-1.06%)
Dec 10, 2021 178.88 180.81 177.04 177.04 5,451 -0.42(-0.24%)
Dec 09, 2021 179.74 179.83 177.45 177.46 6,071 -2.15(-1.20%)
Dec 08, 2021 177.73 182.97 177.73 179.62 6,796 +1.03(+0.58%)
Dec 07, 2021 175.53 179.54 175.53 178.59 8,788 +3.49(+1.99%)
Dec 06, 2021 175.36 179.20 175.00 175.09 10,014 +1.79(+1.04%)
Dec 03, 2021 176.32 176.32 171.25 173.30 10,750 -1.67(-0.95%)
Dec 02, 2021 172.58 175.88 170.98 174.97 10,699 +3.53(+2.06%)
Dec 01, 2021 175.00 177.65 169.43 171.44 9,512 -0.94(-0.55%)
Nov 30, 2021 176.72 176.72 172.14 172.38 19,617 -6.39(-3.57%)
Nov 29, 2021 182.49 184.24 178.78 178.78 11,939 +0.36(+0.20%)
Nov 26, 2021 188.53 188.53 177.72 178.42 14,660 -11.14(-5.88%)
Nov 24, 2021 187.73 192.52 185.27 189.55 40,721 +1.16(+0.62%)
Nov 23, 2021 182.68 188.45 182.16 188.39 30,212 +7.00(+3.86%)
Nov 22, 2021 179.85 183.63 179.85 181.39 12,517 +1.78(+0.99%)
Nov 19, 2021 179.74 181.01 178.67 179.61 8,103 -1.03(-0.57%)
Nov 18, 2021 180.35 180.35 180.23 180.64 19,156 +0.29(+0.16%)
Nov 17, 2021 178.94 180.35 177.49 180.35 7,694 +0.03(+0.02%)
Nov 16, 2021 178.72 180.31 178.64 180.31 4,623 +2.71(+1.53%)
Nov 15, 2021 177.90 178.88 177.54 177.60 6,739 -1.31(-0.73%)
Nov 12, 2021 177.94 178.91 174.62 178.91 7,781 +1.84(+1.04%)
Nov 11, 2021 177.91 179.65 177.07 177.07 17,797 -0.90(-0.51%)
Nov 10, 2021 177.90 178.37 177.98 6,172 -0.29(-0.17%)
Nov 09, 2021 178.79 179.21 175.56 178.27 10,511 +0.01(+0.00%)
Nov 08, 2021 180.36 180.36 177.16 178.26 7,826 -2.01(-1.11%)
Nov 05, 2021 179.07 183.74 178.17 180.27 17,143 +3.19(+1.80%)
Nov 04, 2021 176.28 177.08 173.18 177.08 6,434 -1.71(-0.96%)
Nov 03, 2021 178.24 179.29 176.26 178.80 7,531 -2.09(-1.16%)
Nov 02, 2021 182.81 184.09 177.17 180.89 11,440 -1.11(-0.61%)
Nov 01, 2021 178.23 183.37 175.24 181.99 11,252 +4.21(+2.37%)
Oct 29, 2021 169.10 177.90 169.09 177.78 16,957 +9.49(+5.64%)
Oct 28, 2021 168.64 170.02 166.70 168.29 9,643 +0.85(+0.51%)
Oct 27, 2021 163.96 170.11 164.78 167.44 9,160 +10.49(+6.69%)
Oct 26, 2021 158.40 156.95 11,555 -3.65(-2.27%)
Oct 25, 2021 157.89 160.60 157.89 160.60 3,498 +2.12(+1.34%)
Oct 22, 2021 157.47 159.36 157.47 158.47 3,463 +1.84(+1.17%)
Oct 21, 2021 156.47 156.64 156.47 156.64 1,696 -1.14(-0.72%)
Oct 20, 2021 157.96 157.96 157.78 157.78 1,058 +2.79(+1.80%)
Oct 19, 2021 156.43 158.57 154.94 154.98 3,703 -1.86(-1.19%)
Oct 18, 2021 155.93 156.84 154.12 156.84 4,418 +1.66(+1.07%)
Oct 15, 2021 155.76 157.90 155.18 155.18 7,566 +1.57(+1.02%)
Oct 14, 2021 150.19 153.71 147.67 153.61 7,232 +3.73(+2.49%)
Oct 13, 2021 150.72 150.72 149.40 149.88 1,660 -1.53(-1.01%)
Oct 12, 2021 150.23 151.74 150.23 151.42 3,994 +0.77(+0.51%)
Oct 11, 2021 151.23 151.23 149.98 150.65 3,637 +0.26(+0.17%)
Oct 08, 2021 150.48 150.48 149.20 150.38 2,218 +0.84(+0.57%)
Oct 07, 2021 149.04 150.61 149.04 149.54 5,594 +1.55(+1.05%)
Oct 06, 2021 147.82 148.95 147.82 147.99 2,987 -0.11(-0.07%)
Oct 05, 2021 146.54 148.96 146.54 148.10 3,237 +1.56(+1.06%)
Oct 04, 2021 148.37 148.37 145.86 146.54 10,118 -1.52(-1.02%)
Oct 01, 2021 145.18 149.03 145.03 148.06 5,641 +4.05(+2.81%)
Sep 30, 2021 149.10 149.10 144.00 144.00 8,047 -4.29(-2.89%)
Sep 29, 2021 147.77 148.29 146.33 148.29 3,476 +0.50(+0.34%)
Sep 28, 2021 149.00 149.00 146.94 147.79 4,795 -1.41(-0.95%)
Sep 27, 2021 148.10 149.63 147.20 149.20 8,188 +1.96(+1.33%)
Sep 24, 2021 146.33 148.71 145.20 147.24 6,644 +0.52(+0.35%)
Sep 23, 2021 143.33 146.76 141.12 146.73 6,929 +3.94(+2.76%)
Sep 22, 2021 142.66 145.36 141.75 142.79 14,069 +0.15(+0.10%)
Sep 21, 2021 142.65 146.23 142.64 142.64 6,921 -0.03(-0.02%)
Sep 20, 2021 145.58 145.99 142.67 142.67 8,214 -4.68(-3.18%)
Sep 17, 2021 147.87 148.01 145.84 147.35 20,379 -0.02(-0.01%)
Sep 16, 2021 148.27 148.42 146.90 147.37 4,215 -1.56(-1.05%)
Sep 15, 2021 147.01 148.92 144.94 148.92 5,015 +3.77(+2.60%)
Sep 14, 2021 146.59 147.53 145.14 145.15 7,771 -1.59(-1.08%)
Sep 13, 2021 145.10 146.74 145.10 146.74 8,905 +1.56(+1.07%)
Sep 10, 2021 149.39 149.39 145.19 145.19 6,717 -2.36(-1.60%)
Sep 09, 2021 147.40 149.66 147.40 147.55 7,406 -0.18(-0.12%)
Sep 08, 2021 148.98 148.98 147.71 147.73 3,564 -1.76(-1.18%)
Sep 07, 2021 149.94 150.02 148.62 149.49 5,010 -0.50(-0.33%)
Sep 03, 2021 149.13 149.99 149.13 149.99 3,473 +0.78(+0.52%)
Sep 02, 2021 149.57 151.14 147.94 149.20 3,642 -0.37(-0.25%)
Sep 01, 2021 148.16 150.84 148.16 149.57 5,022 +0.34(+0.23%)
Aug 31, 2021 147.72 149.23 147.72 149.23 3,917 +0.74(+0.50%)
Aug 30, 2021 150.19 150.93 147.71 148.49 10,536 -2.02(-1.34%)
Aug 27, 2021 150.51 150.51 150.51 150.51 4,329 +2.74(+1.85%)
Aug 26, 2021 148.58 148.58 147.77 147.77 3,549 +0.24(+0.16%)
Aug 25, 2021 150.75 150.75 147.53 147.53 3,432 -0.90(-0.60%)
Aug 24, 2021 149.81 150.42 147.91 148.43 11,350 +0.93(+0.63%)
Aug 23, 2021 147.53 148.08 146.96 147.50 4,734 +1.07(+0.73%)
Aug 20, 2021 146.38 149.57 146.38 146.43 27,297 -0.94(-0.64%)
Aug 19, 2021 145.70 147.49 145.70 147.37 4,359 +1.71(+1.18%)
Aug 18, 2021 145.13 147.98 145.13 145.66 14,718 +0.26(+0.18%)
Aug 17, 2021 145.17 146.35 144.12 145.40 15,624 -0.50(-0.34%)
Aug 16, 2021 145.63 145.90 144.91 145.89 8,247 +1.24(+0.86%)
Aug 13, 2021 144.72 146.06 144.65 144.65 7,712 +0.14(+0.10%)
Aug 12, 2021 144.38 145.22 143.50 144.52 7,879 -0.61(-0.42%)
Aug 11, 2021 145.66 145.66 143.81 145.13 13,510 +0.12(+0.08%)
Aug 10, 2021 146.76 147.30 144.75 145.00 6,653 -1.88(-1.28%)
Aug 09, 2021 145.76 148.19 145.13 146.88 9,423 +0.37(+0.25%)
Aug 06, 2021 146.76 147.60 146.38 146.51 9,629 +0.97(+0.67%)
Aug 05, 2021 145.13 145.98 143.62 145.54 8,664 +0.84(+0.58%)
Aug 04, 2021 143.07 144.88 142.80 144.70 28,729 +2.38(+1.67%)
Aug 03, 2021 142.80 143.50 141.87 142.32 10,067 -0.36(-0.25%)
Aug 02, 2021 141.68 144.81 141.68 142.68 19,064 +2.24(+1.60%)
Jul 30, 2021 142.08 143.51 139.43 140.44 30,427 -0.72(-0.51%)
Jul 29, 2021 137.67 141.99 137.02 141.16 9,057 +6.02(+4.45%)
Jul 28, 2021 135.59 136.67 135.14 135.14 5,029 +0.63(+0.47%)
Jul 27, 2021 137.29 137.29 134.14 134.51 7,020 -2.05(-1.50%)
Jul 26, 2021 134.06 136.79 134.06 136.57 11,466 +2.08(+1.55%)
Jul 23, 2021 132.95 135.34 132.75 134.49 26,260 +2.00(+1.51%)
Jul 22, 2021 132.91 134.68 131.37 132.48 12,079 -0.24(-0.18%)
Jul 21, 2021 132.04 133.71 132.04 132.72 9,016 +1.45(+1.11%)
Jul 20, 2021 134.85 135.84 130.45 131.27 19,128 -0.20(-0.16%)
Jul 19, 2021 133.32 135.69 130.47 131.47 11,429 -3.06(-2.27%)
Jul 16, 2021 134.89 135.22 134.53 134.53 7,718 +0.41(+0.30%)
Jul 15, 2021 134.12 134.28 133.31 134.12 4,312 -0.20(-0.15%)
Jul 14, 2021 135.33 135.33 133.71 134.32 6,226 -1.70(-1.25%)
Jul 13, 2021 138.60 138.60 135.23 136.03 4,042 -1.44(-1.05%)
Jul 12, 2021 137.69 138.60 136.60 137.47 9,136 +0.97(+0.71%)
Jul 09, 2021 135.67 137.51 135.34 136.50 8,141 +3.11(+2.33%)
Jul 08, 2021 134.05 134.81 133.31 133.39 7,990 -1.17(-0.87%)
Jul 07, 2021 134.52 134.85 133.96 134.56 8,167 +0.75(+0.56%)
Jul 06, 2021 132.16 134.97 132.16 133.81 7,408 -1.44(-1.07%)
Jul 02, 2021 136.97 138.99 134.01 135.25 28,361 -3.19(-2.30%)
Jul 01, 2021 136.69 139.10 136.69 138.44 10,597 +2.03(+1.49%)
Jun 30, 2021 139.72 139.83 135.34 136.41 33,459 -2.17(-1.56%)
Jun 29, 2021 139.99 139.99 136.89 138.58 13,105 -1.08(-0.78%)
Jun 28, 2021 140.64 141.74 139.21 139.66 30,846 -0.44(-0.31%)
Jun 25, 2021 138.77 141.29 137.89 140.10 46,102 -0.28(-0.20%)
Jun 24, 2021 138.60 140.39 138.60 140.39 4,468 +2.60(+1.89%)
Jun 23, 2021 137.88 138.96 137.79 137.79 11,870 -0.47(-0.34%)
Jun 22, 2021 138.91 140.45 137.88 138.25 9,732 -1.90(-1.36%)
Jun 21, 2021 141.96 141.96 137.95 140.15 7,606 +1.71(+1.24%)
Jun 18, 2021 140.99 141.83 138.44 138.44 19,326 -3.83(-2.69%)
Jun 17, 2021 144.05 145.13 142.27 142.27 7,670 -1.78(-1.23%)
Jun 16, 2021 144.96 145.51 144.05 144.05 12,304 -1.07(-0.74%)
Jun 15, 2021 144.31 145.13 144.31 145.12 8,497 +1.11(+0.77%)
Jun 14, 2021 142.88 144.23 142.88 144.01 4,805 -0.59(-0.41%)
Jun 11, 2021 144.31 144.60 142.60 144.60 10,362 +0.45(+0.31%)
Jun 10, 2021 143.90 144.28 143.66 144.15 6,785 +0.33(+0.23%)
Jun 09, 2021 142.72 144.05 142.27 143.82 8,282 +1.13(+0.79%)
Jun 08, 2021 142.40 143.88 141.96 142.69 17,910 +0.35(+0.25%)
Jun 07, 2021 141.79 142.68 140.16 142.34 14,231 +0.58(+0.41%)
Jun 04, 2021 141.46 143.01 140.36 141.76 8,069 -2.19(-1.52%)
Jun 03, 2021 142.28 144.63 142.28 143.94 6,512 +0.33(+0.23%)
Jun 02, 2021 144.35 145.37 143.27 143.62 9,981 -1.10(-0.76%)
Jun 01, 2021 142.87 144.72 142.87 144.72 12,691 +2.51(+1.76%)
May 28, 2021 143.29 143.50 141.27 142.21 8,038 +0.09(+0.06%)
May 27, 2021 141.02 142.98 140.67 142.12 17,517 +0.46(+0.33%)
May 26, 2021 140.12 142.79 138.10 141.66 9,577 +1.79(+1.28%)
May 25, 2021 141.92 141.92 139.87 139.87 11,660 -2.23(-1.57%)
May 24, 2021 141.33 144.86 141.00 142.10 12,109 -1.06(-0.74%)
May 21, 2021 143.83 144.19 141.92 143.16 11,631 +0.06(+0.05%)
May 20, 2021 139.89 143.10 139.89 143.10 4,888 +1.12(+0.79%)
May 19, 2021 138.76 142.66 137.83 141.98 12,314 -0.71(-0.50%)
May 18, 2021 143.19 143.79 140.33 142.69 7,227 -1.54(-1.07%)
May 17, 2021 143.50 145.12 143.50 144.23 4,950 +0.00(+0.00%)
May 14, 2021 143.80 145.26 141.72 144.23 7,692 +1.05(+0.73%)
May 13, 2021 138.57 144.22 138.57 143.19 12,892 +4.54(+3.27%)
May 12, 2021 139.27 139.64 137.27 138.65 20,714 -1.02(-0.73%)
May 11, 2021 142.48 142.75 137.42 139.67 13,161 -3.02(-2.12%)
May 10, 2021 144.13 145.13 142.69 142.69 13,017 -1.97(-1.36%)
May 07, 2021 143.53 144.66 142.21 144.66 10,486 +0.38(+0.26%)
May 06, 2021 143.50 145.11 141.07 144.28 24,078 -0.67(-0.46%)
May 05, 2021 144.31 145.12 138.60 144.96 21,958 +1.62(+1.13%)
May 04, 2021 140.52 145.41 139.72 143.33 33,197 +0.88(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.