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 (%)
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%)
Apr 01, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Mar 31, 2003 2.034 2.034 2.034 2.034 1,194 +0.05(+2.32%)
Mar 28, 2003 1.770 1.992 1.770 1.988 1,433 +0.13(+7.22%)
Mar 27, 2003 1.795 1.862 1.795 1.854 1,672 +0.14(+8.05%)
Mar 26, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Mar 25, 2003 1.787 1.787 1.716 1.716 3,106 +0.00(+0.24%)
Mar 24, 2003 1.712 1.712 1.712 1.712 0 +0.00(+0.00%)
Mar 21, 2003 1.778 1.778 1.712 1.712 955 +0.01(+0.74%)
Mar 20, 2003 1.674 1.699 1.632 1.699 8,841 -0.08(-4.47%)
Mar 19, 2003 1.778 1.778 1.778 1.778 191,173 +0.10(+5.98%)
Mar 18, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
Mar 17, 2003 1.783 1.783 1.678 1.678 2,867 -0.08(-4.52%)
Mar 14, 2003 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Mar 13, 2003 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Mar 12, 2003 1.720 1.758 1.636 1.758 4,062 +0.04(+2.44%)
Mar 11, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Mar 10, 2003 1.799 1.799 1.632 1.716 7,646 -0.09(-4.87%)
Mar 07, 2003 1.958 1.958 1.804 1.804 4,779 -0.08(-4.22%)
Mar 06, 2003 1.883 1.988 1.875 1.883 5,257 +0.05(+2.97%)
Mar 05, 2003 2.050 2.050 1.707 1.829 12,665 -0.15(-7.42%)
Mar 04, 2003 2.097 2.097 1.975 1.975 3,584 -0.12(-5.60%)
Mar 03, 2003 1.988 2.105 1.883 2.092 9,319 +0.13(+6.61%)
Feb 28, 2003 1.845 1.967 1.845 1.963 3,823 +0.12(+6.59%)
Feb 27, 2003 1.841 1.841 1.841 1.841 0 +0.00(+0.00%)
Feb 26, 2003 1.841 1.841 1.841 1.841 1,194 +0.00(+0.23%)
Feb 25, 2003 1.837 1.837 1.837 1.837 238 -0.06(-3.30%)
Feb 24, 2003 1.921 1.921 1.900 1.900 2,628 -0.05(-2.58%)
Feb 21, 2003 2.004 2.004 1.950 1.950 716 -0.12(-5.86%)
Feb 20, 2003 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Feb 19, 2003 2.088 2.088 2.050 2.071 2,389 -0.04(-1.98%)
Feb 18, 2003 2.197 2.201 2.113 2.113 13,143 -0.11(-4.90%)
Feb 14, 2003 1.774 2.302 1.774 2.222 14,337 +0.44(+24.94%)
Feb 13, 2003 1.778 1.778 1.778 1.778 477 +0.10(+6.25%)
Feb 12, 2003 2.046 2.046 1.674 1.674 10,753 -0.34(-17.01%)
Feb 11, 2003 2.030 2.092 2.017 2.017 1,911 +0.02(+0.84%)
Feb 10, 2003 1.887 2.000 1.887 2.000 2,150 +0.16(+8.64%)
Feb 07, 2003 1.569 1.963 1.569 1.841 38,473 -0.21(-10.02%)
Feb 06, 2003 2.172 2.172 2.046 2.046 477 -0.21(-9.43%)
Feb 05, 2003 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
Feb 03, 2003 2.222 2.364 2.180 2.259 6,213 -0.23(-9.41%)
Jan 31, 2003 2.427 2.494 2.427 2.494 716 +0.07(+2.94%)
Jan 30, 2003 2.423 2.423 2.423 2.423 0 +0.00(+0.00%)
Jan 27, 2003 2.423 2.423 2.423 2.423 477 +0.12(+5.08%)
Jan 24, 2003 2.473 2.473 2.276 2.306 7,407 -0.24(-9.52%)
Jan 23, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Jan 22, 2003 2.674 2.674 2.343 2.548 5,257 -0.01(-0.33%)
Jan 21, 2003 2.448 2.632 2.448 2.557 5,257 +0.15(+6.26%)
Jan 17, 2003 2.364 2.406 2.293 2.406 4,301 +0.01(+0.35%)
Jan 16, 2003 2.435 2.435 2.172 2.398 5,257 -0.11(-4.50%)
Jan 15, 2003 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 14, 2003 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 13, 2003 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 10, 2003 2.548 2.548 2.410 2.511 2,150 +0.17(+7.33%)
Jan 09, 2003 2.339 2.339 2.339 2.339 0 +0.00(+0.00%)
Jan 08, 2003 2.297 2.343 2.297 2.339 3,345 +0.04(+1.82%)
Jan 07, 2003 2.092 2.297 2.092 2.297 2,867 +0.32(+16.31%)
Jan 06, 2003 2.067 2.147 1.975 1.975 4,062 +0.18(+9.77%)
Jan 02, 2003 2.088 2.088 1.799 1.799 3,345 +0.16(+9.69%)
Dec 31, 2002 1.515 1.971 1.515 1.640 32,738 +0.12(+7.99%)
Dec 30, 2002 1.515 1.519 1.515 1.519 1,433 +0.01(+0.55%)
Dec 27, 2002 1.515 1.515 1.511 1.511 5,018 +0.00(+0.00%)
Dec 26, 2002 1.632 1.632 1.255 1.511 24,374 -0.16(-9.75%)
Dec 24, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Dec 23, 2002 1.699 1.699 1.640 1.674 1,194 -0.09(-5.06%)
Dec 20, 2002 1.778 1.778 1.674 1.763 7,407 -0.01(-0.64%)
Dec 19, 2002 1.816 1.816 1.774 1.774 5,257 -0.11(-5.78%)
Dec 18, 2002 1.883 1.883 1.820 1.883 12,187 +0.00(+0.22%)
Dec 17, 2002 1.820 1.879 1.816 1.879 4,540 +0.06(+3.22%)
Dec 16, 2002 1.942 1.942 1.820 1.820 10,036 -0.18(-9.00%)
Dec 13, 2002 2.038 2.038 2.000 2.000 2,389 -0.15(-6.82%)
Dec 12, 2002 1.875 2.147 1.850 2.147 13,860 +0.17(+8.46%)
Dec 11, 2002 1.979 1.979 1.979 1.979 0 +0.00(+0.00%)
Dec 10, 2002 1.979 1.979 1.979 1.979 0 +0.00(+0.00%)
Dec 09, 2002 1.963 1.979 1.963 1.979 1,911 -0.07(-3.27%)
Dec 06, 2002 2.046 2.046 2.046 2.046 2,867 -0.01(-0.41%)
Dec 05, 2002 2.055 2.055 2.055 2.055 955 +0.00(+0.00%)
Dec 04, 2002 2.092 2.092 2.050 2.055 4,540 -0.11(-5.03%)
Dec 03, 2002 2.230 2.230 2.163 2.163 716 -0.14(-6.00%)
Dec 02, 2002 2.302 2.343 2.214 2.302 3,106 +0.04(+1.85%)
Nov 29, 2002 2.134 2.260 2.130 2.260 4,301 +0.13(+5.88%)
Nov 27, 2002 2.130 2.134 2.130 2.134 8,841 -0.04(-1.92%)
Nov 26, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Nov 25, 2002 2.076 2.348 2.076 2.176 2,628 -0.29(-11.86%)
Nov 22, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Nov 21, 2002 2.448 2.611 2.228 2.469 15,293 +0.02(+0.87%)
Nov 20, 2002 2.448 2.448 2.448 2.448 0 +0.00(+0.00%)
Nov 19, 2002 2.448 2.448 2.448 2.448 0 +0.00(+0.00%)
Nov 18, 2002 2.327 2.448 2.050 2.448 5,974 +0.39(+19.03%)
Nov 15, 2002 2.306 2.306 2.046 2.056 11,948 -0.35(-14.39%)
Nov 14, 2002 2.352 2.402 2.306 2.402 2,628 +0.10(+4.36%)
Nov 13, 2002 2.314 2.314 2.302 2.302 1,672 +0.10(+4.76%)
Nov 12, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Nov 11, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Nov 08, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Nov 07, 2002 2.197 2.197 2.197 2.197 477 +0.02(+0.96%)
Nov 06, 2002 2.176 2.176 2.176 2.176 238 -0.17(-7.14%)
Nov 05, 2002 2.343 2.343 2.343 2.343 0 +0.00(+0.00%)
Nov 04, 2002 2.348 2.348 2.343 2.343 1,433 -0.07(-2.78%)
Nov 01, 2002 2.092 2.737 2.046 2.410 3,106 +0.03(+1.23%)
Oct 31, 2002 2.381 2.381 2.381 2.381 238 +0.08(+3.45%)
Oct 30, 2002 2.511 2.511 1.975 2.302 22,940 -0.21(-8.33%)
Oct 29, 2002 2.515 2.515 2.511 2.511 1,433 -0.15(-5.66%)
Oct 28, 2002 2.661 2.661 2.661 2.661 0 +0.00(+0.00%)
Oct 25, 2002 2.661 2.661 2.661 2.661 1,672 +0.02(+0.79%)
Oct 24, 2002 2.615 2.645 2.615 2.641 3,823 +0.03(+0.96%)
Oct 23, 2002 2.825 2.825 2.615 2.615 4,540 -0.21(-7.27%)
Oct 22, 2002 2.674 2.820 2.670 2.820 716 -0.05(-1.61%)
Oct 21, 2002 2.703 2.867 2.682 2.867 4,062 -0.05(-1.58%)
Oct 18, 2002 2.762 2.913 2.724 2.913 13,382 +0.00(+0.00%)
Oct 17, 2002 2.929 2.929 2.678 2.913 27,242 -0.02(-0.57%)
Oct 16, 2002 2.908 2.929 2.766 2.929 1,911 +0.00(+0.00%)
Oct 15, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Oct 14, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Oct 11, 2002 2.875 2.929 2.871 2.929 3,106 +0.00(+0.14%)
Oct 10, 2002 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Oct 09, 2002 2.929 2.929 2.720 2.925 2,150 -0.03(-0.99%)
Oct 08, 2002 2.954 2.954 2.954 2.954 238 -0.15(-4.72%)
Oct 07, 2002 3.101 3.101 3.101 3.101 477 -0.25(-7.37%)
Oct 04, 2002 3.348 3.348 3.105 3.348 12,904 +0.17(+5.26%)
Oct 03, 2002 3.139 3.197 3.134 3.180 13,621 +0.05(+1.47%)
Oct 02, 2002 2.925 3.134 2.925 3.134 4,779 -0.05(-1.45%)
Oct 01, 2002 3.180 3.180 3.180 3.180 1,433 +0.00(+0.00%)
Sep 30, 2002 2.695 3.180 2.695 3.180 7,885 +0.36(+12.76%)
Sep 27, 2002 3.080 3.080 2.720 2.820 11,948 -0.32(-10.13%)
Sep 26, 2002 3.226 3.247 3.139 3.139 9,319 -0.03(-0.92%)
Sep 25, 2002 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Sep 24, 2002 3.168 3.168 3.168 3.168 477 -0.05(-1.69%)
Sep 23, 2002 3.159 3.222 3.159 3.222 2,389 +0.05(+1.72%)
Sep 20, 2002 3.164 3.168 3.164 3.168 5,257 -0.18(-5.37%)
Sep 19, 2002 3.389 3.389 3.389 3.348 1,911 +0.00(+0.00%)
Sep 18, 2002 3.218 3.348 3.218 3.348 15,293 +0.19(+5.96%)
Sep 17, 2002 3.205 3.205 3.159 3.159 5,257 -0.14(-4.31%)
Sep 16, 2002 2.929 3.415 2.925 3.302 16,206 -0.11(-3.19%)
Sep 13, 2002 3.406 3.448 3.406 3.411 3,584 +0.13(+3.95%)
Sep 12, 2002 3.092 3.281 3.092 3.281 8,124 -0.05(-1.51%)
Sep 11, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Sep 10, 2002 3.093 3.348 3.093 3.331 38,712 +0.27(+8.74%)
Sep 09, 2002 3.063 3.063 3.063 3.063 477 +0.00(+0.01%)
Sep 06, 2002 3.310 3.310 2.829 3.063 6,213 -0.26(-7.77%)
Sep 05, 2002 3.180 3.327 3.180 3.321 6,691 -0.13(-3.81%)
Sep 04, 2002 3.118 3.766 3.118 3.452 69,300 +0.33(+10.74%)
Sep 03, 2002 2.992 3.448 2.992 3.118 8,363 +0.17(+5.67%)
Aug 30, 2002 3.323 3.323 2.846 2.950 1,433,797 -0.41(-12.31%)
Aug 29, 2002 3.306 3.452 3.034 3.364 7,646 +0.37(+12.45%)
Aug 28, 2002 2.858 3.055 2.858 2.992 5,257 +0.06(+2.14%)
Aug 27, 2002 2.595 2.929 2.595 2.929 27,720 +0.33(+12.90%)
Aug 26, 2002 2.595 2.595 2.595 2.595 477 +0.00(+0.00%)
Aug 23, 2002 2.548 2.595 2.548 2.595 14,099 +0.05(+1.81%)
Aug 22, 2002 2.548 2.548 2.548 2.548 955 +0.33(+14.91%)
Aug 21, 2002 2.302 2.302 2.218 2.218 2,628 +0.02(+0.95%)
Aug 20, 2002 2.197 2.197 2.197 2.197 0 +0.11(+5.21%)
Aug 16, 2002 1.758 2.088 1.758 2.088 645,209 +0.33(+18.81%)
Aug 15, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Aug 14, 2002 1.758 1.758 1.758 1.758 477 -0.13(-6.67%)
Aug 13, 2002 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
Aug 12, 2002 1.883 1.883 1.883 1.883 1,194 +0.17(+9.76%)
Aug 07, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 06, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 05, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 02, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 01, 2002 1.720 1.720 1.716 1.716 4,301 -0.37(-17.84%)
Jul 31, 2002 2.092 2.092 2.088 2.088 1,911 +0.37(+21.71%)
Jul 30, 2002 1.716 1.716 1.716 1.716 238 -0.23(-11.83%)
Jul 29, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 26, 2002 2.092 2.092 1.946 1.946 1,194 +0.06(+3.33%)
Jul 25, 2002 1.883 1.883 1.883 1.883 39,429 -0.21(-10.00%)
Jul 24, 2002 1.850 2.092 1.850 2.092 27,242 +0.24(+13.12%)
Jul 23, 2002 1.850 1.850 1.850 1.850 19,834 +0.00(+0.00%)
Jul 22, 2002 1.841 1.850 1.820 1.850 2,628 +0.00(+0.00%)
Jul 19, 2002 1.883 1.883 1.850 1.850 1,433 -0.03(-1.78%)
Jul 17, 2002 1.883 1.883 1.883 1.883 477 -0.21(-10.00%)
Jul 12, 2002 2.176 2.176 2.092 2.092 6,213 +0.15(+7.53%)
Jul 11, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 10, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 09, 2002 2.490 2.490 1.946 1.946 477 -0.54(-21.85%)
Jul 08, 2002 2.490 2.490 2.490 2.490 3,106 +0.00(+0.00%)
Jul 05, 2002 2.490 2.490 2.490 2.490 1,194 -0.10(-4.03%)
Jul 04, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 03, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 02, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 01, 2002 2.595 2.595 2.595 2.595 2,389 +0.00(+0.00%)
Jun 28, 2002 2.092 2.197 2.092 2.595 1,672 +0.19(+7.83%)
Jun 27, 2002 2.092 2.406 2.092 2.406 4,062 +0.00(+0.00%)
Jun 26, 2002 2.406 2.406 2.406 2.406 716 -0.10(-4.01%)
Jun 25, 2002 2.511 2.544 2.469 2.507 11,709 -0.00(-0.17%)
Jun 21, 2002 2.553 2.553 2.553 2.511 5,257 -0.08(-3.23%)
Jun 20, 2002 2.595 2.595 2.595 2.595 477 -0.15(-5.34%)
Jun 19, 2002 2.741 2.783 2.741 2.741 3,345 +0.00(+0.00%)
Jun 18, 2002 2.846 3.034 2.741 2.741 2,150 +0.00(+0.00%)
Jun 17, 2002 2.741 2.741 2.741 2.741 1,433 -0.19(-6.43%)
Jun 14, 2002 2.929 2.929 2.929 2.929 2,389 +0.00(+0.00%)
Jun 12, 2002 2.929 2.929 2.929 2.929 238 -0.10(-3.45%)
Jun 11, 2002 3.641 3.641 3.034 3.034 23,179 -0.31(-9.37%)
Jun 10, 2002 3.662 3.662 3.348 3.348 11,948 -0.31(-8.57%)
Jun 07, 2002 3.662 3.766 3.348 3.662 3,584 +0.00(+0.00%)
Jun 06, 2002 3.662 3.662 3.390 3.662 955 +0.00(+0.00%)
Jun 05, 2002 3.348 3.662 3.247 3.662 12,426 +0.69(+23.24%)
May 31, 2002 2.929 2.971 2.929 2.971 1,911 +0.33(+12.70%)
May 28, 2002 2.636 2.636 2.636 2.636 1,672 +0.00(+0.00%)
May 27, 2002 2.624 2.636 2.553 2.636 2,628 +0.00(+0.00%)
May 24, 2002 2.624 2.636 2.553 2.636 2,628 -0.04(-1.56%)
May 23, 2002 2.678 2.678 2.678 2.678 1,433 -0.13(-4.48%)
May 22, 2002 2.615 2.804 2.615 2.804 2,389 +0.21(+8.06%)
May 21, 2002 2.511 2.716 2.511 2.595 2,389 -0.00(-0.02%)
May 20, 2002 2.762 2.825 2.595 2.595 4,062 -0.02(-0.78%)
May 17, 2002 2.595 2.615 2.511 2.615 5,974 -0.06(-2.34%)
May 16, 2002 2.511 2.678 2.406 2.678 2,867 +0.17(+6.67%)
May 15, 2002 2.406 2.615 1.887 2.511 12,426 +0.06(+2.56%)
May 14, 2002 2.302 2.825 2.302 2.448 18,878 +0.15(+6.56%)
May 13, 2002 2.176 2.360 2.176 2.297 8,602 +0.13(+5.98%)
May 10, 2002 2.009 2.172 2.009 2.168 12,426 +0.05(+2.57%)
May 09, 2002 2.134 2.135 2.092 2.113 8,841 +0.08(+4.12%)
May 08, 2002 2.176 2.176 2.030 2.030 6,691 -0.13(-5.83%)
May 07, 2002 2.092 2.155 1.967 2.155 7,646 +0.08(+3.62%)
May 06, 2002 1.871 2.080 1.871 2.080 6,452 +0.32(+18.33%)
May 03, 2002 1.758 1.758 1.758 1.758 955 +0.02(+1.20%)
May 02, 2002 1.787 1.787 1.737 1.737 3,106 +0.02(+1.22%)
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.