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 (%)
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%)
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.