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

Diamond Hill Inv (NQ: DHIL )

150.04 +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2002 1.515 1.971 1.515 1.641 32,733 +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 5,017 +0.00(+0.00%)
Dec 26, 2002 1.632 1.632 1.256 1.511 24,370 -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 1.641 1.674 1,194 -0.09(-5.06%)
Dec 20, 2002 1.779 1.779 1.674 1.763 7,406 -0.01(-0.64%)
Dec 19, 2002 1.816 1.816 1.775 1.775 5,256 -0.11(-5.78%)
Dec 18, 2002 1.883 1.883 1.821 1.883 12,185 +0.00(+0.22%)
Dec 17, 2002 1.821 1.879 1.816 1.879 4,539 +0.06(+3.22%)
Dec 16, 2002 1.942 1.942 1.821 1.821 10,034 -0.18(-9.00%)
Dec 13, 2002 2.038 2.038 2.001 2.001 2,389 -0.15(-6.82%)
Dec 12, 2002 1.875 2.147 1.850 2.147 13,857 +0.17(+8.46%)
Dec 11, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 10, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 09, 2002 1.963 1.980 1.963 1.980 1,911 -0.07(-3.27%)
Dec 06, 2002 2.047 2.047 2.047 2.047 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 2.093 2.093 2.051 2.055 4,539 -0.11(-5.03%)
Dec 03, 2002 2.231 2.231 2.164 2.164 716 -0.14(-6.00%)
Dec 02, 2002 2.302 2.344 2.214 2.302 3,106 +0.04(+1.85%)
Nov 29, 2002 2.135 2.260 2.130 2.260 4,300 +0.13(+5.88%)
Nov 27, 2002 2.130 2.135 2.130 2.135 8,840 -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 2.612 2.228 2.469 15,291 +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 2.051 2.448 5,973 +0.39(+19.03%)
Nov 15, 2002 2.306 2.306 2.047 2.057 11,946 -0.35(-14.39%)
Nov 14, 2002 2.352 2.402 2.306 2.402 2,628 +0.10(+4.36%)
Nov 13, 2002 2.315 2.315 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 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Nov 04, 2002 2.348 2.348 2.344 2.344 1,433 -0.07(-2.78%)
Nov 01, 2002 2.093 2.737 2.047 2.411 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 22,937 -0.21(-8.33%)
Oct 29, 2002 2.515 2.515 2.511 2.511 1,433 -0.15(-5.66%)
Oct 28, 2002 2.662 2.662 2.662 2.662 0 +0.00(+0.00%)
Oct 25, 2002 2.662 2.662 2.662 2.662 1,672 +0.02(+0.79%)
Oct 24, 2002 2.616 2.645 2.616 2.641 3,822 +0.03(+0.96%)
Oct 23, 2002 2.825 2.825 2.616 2.616 4,539 -0.21(-7.27%)
Oct 22, 2002 2.674 2.821 2.670 2.821 716 -0.05(-1.61%)
Oct 21, 2002 2.704 2.867 2.683 2.867 4,061 -0.05(-1.58%)
Oct 18, 2002 2.762 2.913 2.725 2.913 13,379 +0.00(+0.00%)
Oct 17, 2002 2.930 2.930 2.679 2.913 27,237 -0.02(-0.57%)
Oct 16, 2002 2.909 2.930 2.767 2.930 1,911 +0.00(+0.00%)
Oct 15, 2002 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Oct 14, 2002 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Oct 11, 2002 2.875 2.930 2.871 2.930 3,106 +0.00(+0.14%)
Oct 10, 2002 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Oct 09, 2002 2.930 2.930 2.720 2.926 2,150 -0.03(-0.99%)
Oct 08, 2002 2.955 2.955 2.955 2.955 238 -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 3.106 3.348 12,902 +0.17(+5.26%)
Oct 03, 2002 3.139 3.198 3.135 3.181 13,618 +0.05(+1.47%)
Oct 02, 2002 2.926 3.135 2.926 3.135 4,778 -0.05(-1.45%)
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.