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

Diamond Hill Inv (NQ: DHIL )

152.58 +0.14 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2003 1.569 1.674 1.569 1.674 477 +0.00(+0.00%)
Jun 27, 2003 1.674 1.678 1.515 1.674 10,992 -0.06(-3.61%)
Jun 26, 2003 1.737 1.737 1.737 1.737 11,948 -0.08(-4.38%)
Jun 25, 2003 1.816 1.816 1.816 1.816 1,433 +0.10(+5.85%)
Jun 24, 2003 1.883 2.009 1.695 1.716 16,966 -0.29(-14.58%)
Jun 23, 2003 1.967 2.092 1.799 2.009 1,911 +0.04(+2.15%)
Jun 20, 2003 2.180 2.180 1.966 1.966 2,867 -0.21(-9.62%)
Jun 19, 2003 2.276 2.302 1.774 2.176 22,223 +0.48(+28.37%)
Jun 18, 2003 1.695 1.695 1.695 1.695 955 -0.21(-10.99%)
Jun 17, 2003 1.783 1.904 1.783 1.904 3,584 +0.17(+9.64%)
Jun 16, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Jun 13, 2003 1.674 1.737 1.674 1.737 1,672 +0.06(+3.75%)
Jun 12, 2003 1.674 1.674 1.674 1.674 1,194 -0.08(-4.76%)
Jun 11, 2003 1.766 1.766 1.758 1.758 10,992 -0.03(-1.41%)
Jun 10, 2003 1.783 1.783 1.783 1.783 477 +0.00(+0.24%)
Jun 09, 2003 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Jun 06, 2003 1.778 1.778 1.778 1.778 1,672 +0.08(+4.94%)
Jun 05, 2003 1.674 1.695 1.640 1.695 6,213 +0.01(+0.75%)
Jun 04, 2003 1.682 1.682 1.682 1.682 0 +0.00(+0.00%)
Jun 03, 2003 1.682 1.682 1.682 1.682 238 +0.00(+0.00%)
Jun 02, 2003 1.682 1.682 1.682 1.682 716 -0.01(-0.74%)
May 30, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 29, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 28, 2003 1.695 1.695 1.695 1.695 716 -0.01(-0.76%)
May 23, 2003 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
May 22, 2003 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
May 21, 2003 1.707 1.708 1.703 1.708 2,628 -0.05(-3.06%)
May 20, 2003 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
May 19, 2003 1.762 1.762 1.762 1.762 1,194 -0.01(-0.71%)
May 16, 2003 1.678 1.774 1.678 1.774 7,885 +0.10(+6.00%)
May 15, 2003 1.674 1.716 1.674 1.674 4,779 -0.13(-6.98%)
May 14, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
May 13, 2003 1.820 1.820 1.799 1.799 1,433 +0.17(+10.26%)
May 12, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
May 09, 2003 1.640 1.640 1.632 1.632 3,345 -0.25(-13.33%)
May 08, 2003 1.883 1.883 1.883 1.883 716 +0.19(+11.11%)
May 07, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 06, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 05, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 02, 2003 1.804 1.804 1.640 1.695 3,584 -0.26(-13.09%)
May 01, 2003 1.883 1.950 1.883 1.950 1,194 +0.31(+19.18%)
Apr 30, 2003 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Apr 29, 2003 1.636 1.636 1.636 1.636 238 -0.00(-0.26%)
Apr 28, 2003 1.653 1.653 1.640 1.640 1,433 -0.03(-2.00%)
Apr 25, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Apr 24, 2003 1.770 1.816 1.674 1.674 2,150 +0.04(+2.56%)
Apr 23, 2003 1.737 1.737 1.632 1.632 2,628 -0.18(-10.14%)
Apr 21, 2003 1.816 1.816 1.816 1.816 1,194 +0.12(+7.16%)
Apr 17, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 16, 2003 1.674 1.695 1.674 1.695 3,584 +0.00(+0.00%)
Apr 15, 2003 1.695 1.695 1.695 1.695 477 +0.00(+0.00%)
Apr 14, 2003 1.695 1.695 1.695 1.695 477 -0.07(-4.03%)
Apr 11, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Apr 10, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Apr 09, 2003 1.632 1.766 1.632 1.766 955 +0.08(+4.46%)
Apr 08, 2003 1.615 1.691 1.615 1.691 716 -0.03(-1.46%)
Apr 07, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Apr 04, 2003 1.716 1.716 1.716 1.716 1,911 +0.02(+1.23%)
Apr 03, 2003 1.657 1.695 1.632 1.695 16,727 -0.05(-3.11%)
Apr 02, 2003 1.749 1.749 1.749 1.749 477 -0.28(-13.99%)
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.