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

Diamond Hill Inv (NQ: DHIL )

156.95 +0.95 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 2.762 2.904 2.762 2.904 3,584 -0.02(-0.72%)
Dec 30, 2003 2.846 2.925 2.846 2.925 1,194 +0.20(+7.21%)
Dec 29, 2003 2.845 2.846 2.728 2.728 7,140 +0.00(+0.15%)
Dec 26, 2003 2.724 2.724 2.724 2.724 0 +0.00(+0.00%)
Dec 24, 2003 2.724 2.724 2.724 2.724 0 +0.00(+0.00%)
Dec 23, 2003 2.724 2.724 2.724 2.724 1,433 -0.02(-0.61%)
Dec 22, 2003 2.741 2.741 2.741 2.741 1,065 +0.06(+2.34%)
Dec 19, 2003 2.678 2.678 2.678 2.678 1,147 -0.04(-1.54%)
Dec 18, 2003 2.720 2.720 2.720 2.720 1,911 +0.21(+8.33%)
Dec 17, 2003 2.908 2.908 2.511 2.511 4,779 -0.48(-15.97%)
Dec 16, 2003 2.929 2.988 2.657 2.988 3,823 +0.06(+2.00%)
Dec 15, 2003 2.850 2.929 2.837 2.929 11,656 +0.17(+6.06%)
Dec 12, 2003 2.720 2.850 2.720 2.762 5,883 +0.04(+1.54%)
Dec 11, 2003 2.720 2.720 2.720 2.720 1,672 +0.06(+2.36%)
Dec 10, 2003 2.669 2.800 2.553 2.657 11,936 -0.01(-0.47%)
Dec 09, 2003 2.670 2.670 2.670 2.670 1,433 +0.06(+2.24%)
Dec 08, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Dec 05, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Dec 04, 2003 2.611 2.611 2.611 2.611 238 -0.06(-2.19%)
Dec 03, 2003 2.482 2.670 2.482 2.670 477 +0.08(+3.24%)
Dec 02, 2003 2.586 2.586 2.586 2.586 0 +0.00(+0.00%)
Dec 01, 2003 2.586 2.586 2.586 2.586 0 +0.00(+0.00%)
Nov 28, 2003 2.586 2.586 2.586 2.586 0 +0.00(+0.00%)
Nov 26, 2003 2.511 2.586 2.511 2.586 688 +0.10(+4.04%)
Nov 25, 2003 2.482 2.486 2.482 2.486 3,811 +0.00(+0.00%)
Nov 24, 2003 2.486 2.486 2.473 2.486 9,319 +0.02(+0.85%)
Nov 21, 2003 2.464 2.465 2.464 2.465 2,389 +0.16(+7.09%)
Nov 20, 2003 2.339 2.339 2.302 2.302 2,987 -0.04(-1.61%)
Nov 19, 2003 2.176 2.339 2.176 2.339 7,173 +0.16(+7.50%)
Nov 18, 2003 1.996 2.176 1.996 2.176 5,491 +0.00(+0.19%)
Nov 17, 2003 2.063 2.172 2.055 2.172 5,018 -0.02(-0.95%)
Nov 14, 2003 2.193 2.193 2.192 2.193 2,628 +0.06(+2.95%)
Nov 13, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Nov 12, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Nov 11, 2003 2.092 2.130 2.092 2.130 2,664 +0.10(+4.95%)
Nov 10, 2003 2.030 2.030 2.030 2.030 289 -0.02(-1.02%)
Nov 07, 2003 2.076 2.080 2.050 2.050 6,595 -0.03(-1.41%)
Nov 06, 2003 2.080 2.080 2.080 2.080 955 +0.03(+1.43%)
Nov 05, 2003 2.050 2.050 2.050 2.050 238 +0.00(+0.00%)
Nov 04, 2003 2.050 2.050 2.050 2.050 238 +0.00(+0.00%)
Nov 03, 2003 2.134 2.239 2.009 2.050 9,627 -0.04(-2.00%)
Oct 31, 2003 2.260 2.260 2.092 2.092 3,823 -0.14(-6.19%)
Oct 30, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 29, 2003 2.230 2.230 2.230 2.230 716 +0.00(+0.00%)
Oct 28, 2003 2.197 2.231 2.197 2.230 716 -0.03(-1.30%)
Oct 27, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Oct 24, 2003 2.218 2.260 2.147 2.260 716 +0.09(+4.25%)
Oct 23, 2003 2.168 2.168 2.168 2.168 0 +0.00(+0.00%)
Oct 22, 2003 2.168 2.168 2.168 2.168 955 -0.03(-1.33%)
Oct 21, 2003 2.272 2.272 2.197 2.197 3,345 -0.08(-3.32%)
Oct 20, 2003 2.113 2.272 2.113 2.272 1,433 -0.19(-7.81%)
Oct 17, 2003 2.381 2.465 2.218 2.465 1,194 +0.28(+12.84%)
Oct 16, 2003 2.184 2.184 2.097 2.184 1,911 +0.00(+0.00%)
Oct 15, 2003 2.176 2.184 2.176 2.184 2,867 +0.01(+0.38%)
Oct 14, 2003 2.134 2.176 2.050 2.176 3,345 +0.08(+3.59%)
Oct 13, 2003 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Oct 10, 2003 2.059 2.101 2.059 2.101 12,201 +0.05(+2.26%)
Oct 09, 2003 2.009 2.055 2.009 2.054 4,301 +0.11(+5.80%)
Oct 08, 2003 1.971 1.971 1.938 1.942 3,584 -0.11(-5.31%)
Oct 07, 2003 1.942 2.055 1.938 2.050 3,345 -0.04(-1.80%)
Oct 06, 2003 2.050 2.088 1.891 2.088 5,257 +0.09(+4.61%)
Oct 03, 2003 1.908 2.030 1.908 1.996 2,150 +0.11(+5.74%)
Oct 02, 2003 1.954 2.059 1.883 1.888 14,385 -0.08(-4.02%)
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.