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 (%)
Aug 29, 2003 1.678 1.678 1.657 1.657 2,896 -0.02(-1.23%)
Aug 28, 2003 1.665 1.748 1.665 1.678 11,103 -0.02(-1.00%)
Aug 27, 2003 1.690 1.773 1.670 1.695 9,655 +0.03(+1.74%)
Aug 26, 2003 1.666 1.666 1.666 1.666 241 -0.15(-8.20%)
Aug 25, 2003 1.748 1.815 1.699 1.815 8,931 +0.10(+5.80%)
Aug 22, 2003 1.657 1.715 1.657 1.715 8,931 +0.00(+0.00%)
Aug 21, 2003 1.781 1.781 1.663 1.715 11,103 +0.02(+1.22%)
Aug 20, 2003 1.777 1.815 1.694 1.694 8,448 -0.06(-3.54%)
Aug 19, 2003 1.620 1.777 1.620 1.757 9,172 +0.11(+6.80%)
Aug 18, 2003 1.773 1.773 1.624 1.645 6,758 +0.07(+4.20%)
Aug 15, 2003 1.583 1.583 1.578 1.578 1,931 -0.02(-1.04%)
Aug 14, 2003 1.769 1.769 1.595 1.595 9,413 -0.09(-5.15%)
Aug 13, 2003 1.773 1.773 1.632 1.682 3,862 +0.09(+5.43%)
Aug 12, 2003 1.624 1.723 1.595 1.595 13,034 +0.00(+0.00%)
Aug 11, 2003 1.657 1.657 1.595 1.595 965 -0.09(-5.41%)
Aug 08, 2003 1.740 1.740 1.574 1.686 12,310 +0.02(+1.50%)
Aug 07, 2003 1.661 1.661 1.661 1.661 482 +0.00(+0.25%)
Aug 06, 2003 1.661 1.769 1.657 1.657 2,655 -0.06(-3.61%)
Aug 05, 2003 1.719 1.719 1.719 1.719 2,413 +0.19(+12.16%)
Aug 04, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Aug 01, 2003 1.533 1.533 1.533 1.533 0 -0.17(-9.76%)
Jul 31, 2003 1.699 1.699 1.699 1.699 1,931 +0.02(+1.23%)
Jul 30, 2003 1.794 1.794 1.678 1.678 4,103 -0.02(-1.22%)
Jul 29, 2003 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Jul 28, 2003 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Jul 25, 2003 1.707 1.707 1.699 1.699 7,000 +0.00(+0.00%)
Jul 24, 2003 1.678 1.997 1.678 1.699 11,827 -0.30(-14.94%)
Jul 23, 2003 1.699 1.997 1.512 1.997 31,862 +0.34(+20.50%)
Jul 22, 2003 1.479 1.657 1.479 1.657 2,172 +0.17(+11.11%)
Jul 21, 2003 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
Jul 18, 2003 1.500 1.595 1.491 1.491 6,517 +0.01(+0.84%)
Jul 17, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jul 16, 2003 1.595 1.595 1.479 1.479 1,689 -0.20(-11.85%)
Jul 15, 2003 1.574 1.761 1.409 1.678 12,793 +0.22(+15.06%)
Jul 14, 2003 1.491 1.491 1.450 1.458 3,137 -0.18(-10.89%)
Jul 11, 2003 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jul 10, 2003 1.636 1.657 1.636 1.636 1,448 +0.10(+6.76%)
Jul 09, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Jul 08, 2003 1.409 1.748 1.409 1.533 10,137 -0.22(-12.32%)
Jul 07, 2003 1.657 1.748 1.657 1.748 1,689 +0.09(+5.50%)
Jul 03, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Jul 02, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Jul 01, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Jun 30, 2003 1.554 1.657 1.554 1.657 482 +0.00(+0.00%)
Jun 27, 2003 1.657 1.661 1.500 1.657 11,103 -0.06(-3.61%)
Jun 26, 2003 1.719 1.719 1.719 1.719 12,068 -0.08(-4.38%)
Jun 25, 2003 1.798 1.798 1.798 1.798 1,448 +0.10(+5.85%)
Jun 24, 2003 1.864 1.989 1.678 1.699 17,137 -0.29(-14.58%)
Jun 23, 2003 1.947 2.071 1.781 1.989 1,931 +0.04(+2.15%)
Jun 20, 2003 2.158 2.158 1.947 1.947 2,896 -0.21(-9.62%)
Jun 19, 2003 2.254 2.279 1.757 2.154 22,448 +0.48(+28.37%)
Jun 18, 2003 1.678 1.678 1.678 1.678 965 -0.21(-10.99%)
Jun 17, 2003 1.765 1.885 1.765 1.885 3,620 +0.17(+9.64%)
Jun 16, 2003 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jun 13, 2003 1.658 1.719 1.657 1.719 1,689 +0.06(+3.75%)
Jun 12, 2003 1.657 1.657 1.657 1.657 1,206 -0.08(-4.76%)
Jun 11, 2003 1.748 1.748 1.740 1.740 11,103 -0.02(-1.41%)
Jun 10, 2003 1.765 1.765 1.765 1.765 482 +0.00(+0.24%)
Jun 09, 2003 1.761 1.761 1.761 1.761 0 +0.00(+0.00%)
Jun 06, 2003 1.761 1.761 1.761 1.761 1,689 +0.08(+4.94%)
Jun 05, 2003 1.657 1.678 1.624 1.678 6,275 +0.01(+0.75%)
Jun 04, 2003 1.665 1.665 1.665 1.665 0 +0.00(+0.00%)
Jun 03, 2003 1.665 1.665 1.665 1.665 241 +0.00(+0.00%)
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.