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 (%)
May 31, 2016 114.36 115.22 114.08 114.25 12,190 -0.48(-0.41%)
May 27, 2016 113.93 114.72 114.72 114.72 13,727 +0.48(+0.42%)
May 26, 2016 114.08 115.09 113.03 114.24 11,672 -1.55(-1.34%)
May 25, 2016 114.55 115.86 113.75 115.79 10,885 +1.31(+1.14%)
May 24, 2016 112.74 114.56 110.19 114.49 17,786 +1.94(+1.72%)
May 23, 2016 111.51 113.08 111.46 112.55 4,518 +1.20(+1.08%)
May 20, 2016 110.22 112.71 109.65 111.35 7,090 +1.20(+1.09%)
May 19, 2016 110.73 112.18 109.20 110.15 8,026 -0.23(-0.21%)
May 18, 2016 112.81 114.39 110.10 110.38 16,076 -3.10(-2.73%)
May 17, 2016 113.50 114.90 113.18 113.48 16,485 -1.33(-1.16%)
May 16, 2016 113.78 115.28 113.00 114.81 16,750 +0.92(+0.81%)
May 13, 2016 111.67 114.08 110.91 113.89 20,786 +3.57(+3.24%)
May 12, 2016 110.98 110.98 109.94 110.32 2,568 -1.00(-0.90%)
May 11, 2016 111.55 111.94 109.64 111.32 7,464 -0.78(-0.70%)
May 10, 2016 111.01 112.81 110.92 112.10 6,128 +1.19(+1.07%)
May 09, 2016 110.99 111.53 110.42 110.91 6,290 -1.90(-1.69%)
May 06, 2016 110.91 112.83 110.26 112.81 9,040 +1.24(+1.11%)
May 05, 2016 112.04 112.72 111.23 111.58 11,625 -0.57(-0.51%)
May 04, 2016 108.71 113.12 108.71 112.15 14,916 +0.83(+0.75%)
May 03, 2016 112.74 112.74 111.32 111.32 3,942 -2.66(-2.34%)
May 02, 2016 112.67 114.08 109.84 113.98 16,450 +2.90(+2.61%)
Apr 29, 2016 113.17 114.08 111.00 111.08 7,071 -2.07(-1.83%)
Apr 28, 2016 113.61 114.89 113.15 113.15 5,179 -0.44(-0.38%)
Apr 27, 2016 114.10 114.10 113.59 113.59 3,509 -0.49(-0.43%)
Apr 26, 2016 113.88 115.34 113.88 114.08 10,244 +0.00(+0.00%)
Apr 25, 2016 114.26 114.26 114.08 114.08 7,813 -0.64(-0.56%)
Apr 22, 2016 111.42 115.77 111.42 114.72 13,525 +1.90(+1.68%)
Apr 21, 2016 114.02 114.02 112.68 112.82 10,686 -0.13(-0.12%)
Apr 20, 2016 112.53 112.95 110.06 112.95 7,915 +1.14(+1.02%)
Apr 19, 2016 109.72 112.26 109.72 111.81 5,083 +0.99(+0.89%)
Apr 18, 2016 109.64 111.55 109.64 110.82 3,819 +1.34(+1.22%)
Apr 15, 2016 109.94 110.44 108.47 109.49 6,121 -0.69(-0.62%)
Apr 14, 2016 105.84 111.30 105.84 110.17 5,912 +3.83(+3.60%)
Apr 13, 2016 105.21 108.20 104.81 106.34 24,811 +0.50(+0.47%)
Apr 12, 2016 106.17 106.82 104.96 105.84 9,572 -0.17(-0.16%)
Apr 11, 2016 106.11 107.41 105.84 106.01 8,117 -0.08(-0.08%)
Apr 08, 2016 108.73 108.73 105.95 106.10 8,152 -0.47(-0.44%)
Apr 07, 2016 106.51 108.83 106.22 106.56 9,167 -2.70(-2.47%)
Apr 06, 2016 107.98 110.04 107.98 109.27 7,594 +0.39(+0.36%)
Apr 05, 2016 109.91 109.91 108.57 108.88 16,668 -1.27(-1.16%)
Apr 04, 2016 109.34 110.15 109.14 110.15 3,464 -0.13(-0.12%)
Apr 01, 2016 110.44 110.98 109.39 110.28 10,989 -2.13(-1.89%)
Mar 31, 2016 112.16 114.05 111.84 112.41 6,955 +0.63(+0.57%)
Mar 30, 2016 111.87 112.18 110.65 111.77 7,958 +1.24(+1.12%)
Mar 29, 2016 108.87 110.91 108.87 110.54 25,682 +0.83(+0.76%)
Mar 28, 2016 110.91 111.03 108.76 109.71 17,510 -0.83(-0.75%)
Mar 24, 2016 112.16 110.54 110.54 110.54 9,940 -1.18(-1.06%)
Mar 23, 2016 112.45 113.17 111.68 111.72 10,251 -1.65(-1.46%)
Mar 22, 2016 113.42 113.43 113.37 113.37 3,116 -0.14(-0.12%)
Mar 21, 2016 113.20 114.08 113.20 113.51 9,951 -0.50(-0.44%)
Mar 18, 2016 114.42 115.06 113.57 114.01 31,562 +0.18(+0.16%)
Mar 17, 2016 114.76 114.76 111.88 113.83 6,183 +1.53(+1.37%)
Mar 16, 2016 113.76 114.46 112.21 112.29 11,926 -1.28(-1.13%)
Mar 15, 2016 113.90 114.72 110.91 113.57 26,161 -0.13(-0.11%)
Mar 14, 2016 114.12 114.45 113.25 113.70 9,992 -0.37(-0.33%)
Mar 11, 2016 112.19 114.08 111.07 114.08 23,159 +1.97(+1.76%)
Mar 10, 2016 112.88 113.65 111.01 112.10 11,666 -1.15(-1.02%)
Mar 09, 2016 113.29 114.79 112.79 113.26 17,315 +1.70(+1.52%)
Mar 08, 2016 112.82 113.06 111.55 111.56 9,974 -1.99(-1.75%)
Mar 07, 2016 111.72 114.42 111.72 113.55 20,630 +0.74(+0.65%)
Mar 04, 2016 110.04 113.39 110.04 112.81 16,674 +2.15(+1.95%)
Mar 03, 2016 109.12 110.91 107.27 110.66 18,302 +1.71(+1.57%)
Mar 02, 2016 107.38 109.01 106.36 108.95 23,066 +1.84(+1.72%)
Mar 01, 2016 107.48 107.86 106.36 107.11 25,035 +0.00(+0.00%)
Feb 29, 2016 108.38 108.76 107.32 107.11 51,850 -0.75(-0.70%)
Feb 26, 2016 111.89 111.89 107.76 107.86 23,197 -3.68(-3.30%)
Feb 25, 2016 113.66 114.53 111.24 111.55 16,462 -2.44(-2.14%)
Feb 24, 2016 114.00 115.12 111.29 113.99 15,372 +2.13(+1.90%)
Feb 23, 2016 117.47 117.59 111.83 111.86 29,898 -6.53(-5.52%)
Feb 22, 2016 117.64 121.98 117.63 118.39 27,747 +0.80(+0.68%)
Feb 19, 2016 120.41 120.41 114.40 117.59 24,662 -2.81(-2.34%)
Feb 18, 2016 121.69 123.64 119.27 120.41 28,776 -1.86(-1.52%)
Feb 17, 2016 118.20 122.49 118.20 122.26 31,993 +3.97(+3.35%)
Feb 16, 2016 116.90 118.67 113.45 118.30 11,712 +1.43(+1.22%)
Feb 12, 2016 111.78 116.87 116.87 116.87 18,933 +5.58(+5.02%)
Feb 11, 2016 110.28 113.44 106.84 111.29 24,388 -1.21(-1.08%)
Feb 10, 2016 112.10 113.89 112.10 112.50 33,173 +0.43(+0.38%)
Feb 09, 2016 112.88 112.88 110.68 112.07 17,400 -1.17(-1.03%)
Feb 08, 2016 109.84 113.66 109.74 113.24 30,840 +2.29(+2.06%)
Feb 05, 2016 111.80 113.45 110.06 110.95 39,229 -0.85(-0.76%)
Feb 04, 2016 111.50 112.19 110.93 111.80 12,928 +0.89(+0.80%)
Feb 03, 2016 111.21 113.45 110.42 110.91 14,422 +0.49(+0.45%)
Feb 02, 2016 107.11 112.50 106.11 110.42 39,502 +3.52(+3.29%)
Feb 01, 2016 106.29 107.83 105.40 106.90 12,111 -0.24(-0.22%)
Jan 29, 2016 104.17 109.40 104.17 107.14 23,858 +4.28(+4.16%)
Jan 28, 2016 102.07 103.19 102.07 102.86 9,763 +0.25(+0.25%)
Jan 27, 2016 102.61 102.83 100.97 102.61 11,980 +0.13(+0.12%)
Jan 26, 2016 103.08 105.72 100.27 102.48 25,043 -0.48(-0.47%)
Jan 25, 2016 101.41 104.94 98.80 102.97 26,551 +1.55(+1.53%)
Jan 22, 2016 99.78 102.85 99.78 101.41 18,921 +1.15(+1.14%)
Jan 21, 2016 99.28 100.27 89.35 100.27 19,173 +0.01(+0.01%)
Jan 20, 2016 96.88 101.06 95.55 100.25 25,292 +2.52(+2.57%)
Jan 19, 2016 98.10 99.74 97.52 97.74 7,788 -0.42(-0.43%)
Jan 15, 2016 96.30 98.16 98.16 98.16 62,955 -0.69(-0.70%)
Jan 14, 2016 100.22 100.49 97.10 98.85 39,278 -1.98(-1.96%)
Jan 13, 2016 107.59 108.76 99.82 100.83 35,445 -6.83(-6.35%)
Jan 12, 2016 112.81 112.95 105.30 107.66 37,727 -4.75(-4.22%)
Jan 11, 2016 115.50 115.50 112.29 112.41 19,508 -3.17(-2.74%)
Jan 08, 2016 115.98 120.55 115.58 115.58 23,372 -0.26(-0.22%)
Jan 07, 2016 111.89 116.98 111.29 115.84 24,042 +1.34(+1.17%)
Jan 06, 2016 113.70 114.49 109.44 114.49 48,819 +0.79(+0.70%)
Jan 05, 2016 112.18 115.28 111.17 113.70 6,847 +0.88(+0.78%)
Jan 04, 2016 118.67 118.67 111.86 112.82 28,552 -6.97(-5.81%)
Dec 31, 2015 121.50 119.78 119.78 119.78 13,569 -1.40(-1.15%)
Dec 30, 2015 121.37 122.00 120.15 121.18 12,281 -0.32(-0.26%)
Dec 29, 2015 120.68 121.69 119.34 121.50 11,604 +1.25(+1.04%)
Dec 28, 2015 120.84 120.84 120.11 120.24 7,291 -0.13(-0.10%)
Dec 24, 2015 119.91 120.37 120.37 120.37 12,149 -0.56(-0.46%)
Dec 23, 2015 120.36 122.32 119.70 120.93 27,496 +0.54(+0.45%)
Dec 22, 2015 119.85 121.71 118.74 120.39 13,037 -0.02(-0.02%)
Dec 21, 2015 124.54 124.61 118.52 120.41 14,006 -3.18(-2.57%)
Dec 18, 2015 124.23 126.09 122.45 123.58 27,248 -1.41(-1.13%)
Dec 17, 2015 125.34 127.99 122.01 125.00 11,830 -0.63(-0.50%)
Dec 16, 2015 125.96 126.41 122.38 125.63 23,242 -0.43(-0.34%)
Dec 15, 2015 125.39 129.12 125.39 126.06 24,055 -0.74(-0.58%)
Dec 14, 2015 127.66 128.03 125.83 126.80 9,940 -1.23(-0.96%)
Dec 11, 2015 132.61 132.61 127.47 128.03 18,684 -6.13(-4.57%)
Dec 10, 2015 135.63 135.63 132.96 134.17 13,222 -1.46(-1.08%)
Dec 09, 2015 135.63 136.90 135.07 135.62 9,779 +0.43(+0.32%)
Dec 08, 2015 135.40 136.90 135.00 135.19 21,327 -0.72(-0.53%)
Dec 07, 2015 136.28 139.43 134.38 135.91 33,446 -0.46(-0.33%)
Dec 04, 2015 139.78 140.07 134.45 136.37 53,885 -2.28(-1.64%)
Dec 03, 2015 141.05 142.09 138.34 138.65 43,173 -2.53(-1.80%)
Dec 02, 2015 143.40 146.94 129.93 141.18 71,562 -0.65(-0.46%)
Dec 01, 2015 137.58 141.85 137.30 141.84 36,434 +5.33(+3.91%)
Nov 30, 2015 132.94 137.58 132.94 136.50 57,473 +4.28(+3.23%)
Nov 27, 2015 132.64 132.64 131.33 132.23 5,250 -0.20(-0.15%)
Nov 25, 2015 129.88 132.43 132.43 132.43 14,033 +3.28(+2.54%)
Nov 24, 2015 128.80 130.04 127.98 129.15 11,293 +1.34(+1.05%)
Nov 23, 2015 128.09 128.39 127.09 127.81 24,594 +0.81(+0.63%)
Nov 20, 2015 125.79 127.01 125.07 127.01 5,502 +2.13(+1.71%)
Nov 19, 2015 127.00 127.00 124.26 124.87 11,685 -0.82(-0.65%)
Nov 18, 2015 123.99 126.39 123.99 125.69 13,699 +1.74(+1.41%)
Nov 17, 2015 122.50 124.71 121.97 123.95 24,113 +1.53(+1.25%)
Nov 16, 2015 121.19 123.24 118.52 122.42 24,870 +1.46(+1.21%)
Nov 13, 2015 119.60 124.36 119.60 120.95 29,374 +0.69(+0.57%)
Nov 12, 2015 120.56 121.80 120.11 120.27 16,651 -0.32(-0.27%)
Nov 11, 2015 121.78 124.61 120.12 120.59 6,181 -1.44(-1.18%)
Nov 10, 2015 121.20 122.13 120.07 122.03 9,749 +0.25(+0.20%)
Nov 09, 2015 122.33 122.33 121.67 121.78 2,613 -1.56(-1.26%)
Nov 06, 2015 123.86 123.86 122.44 123.34 10,196 -0.52(-0.42%)
Nov 05, 2015 124.44 125.02 123.05 123.86 10,376 -0.76(-0.61%)
Nov 04, 2015 125.80 126.65 123.37 124.62 44,593 -1.31(-1.04%)
Nov 03, 2015 123.99 126.05 123.84 125.93 9,073 +1.47(+1.18%)
Nov 02, 2015 123.99 124.48 123.68 124.46 6,857 +0.45(+0.36%)
Oct 30, 2015 123.99 125.14 122.41 124.02 16,009 -0.10(-0.08%)
Oct 29, 2015 123.99 127.01 123.85 124.12 35,713 -0.52(-0.41%)
Oct 28, 2015 123.99 125.28 123.92 124.63 11,841 +1.64(+1.33%)
Oct 27, 2015 124.92 126.78 122.85 123.00 35,519 -2.93(-2.33%)
Oct 26, 2015 123.66 125.97 122.80 125.93 11,180 +2.08(+1.68%)
Oct 23, 2015 122.90 123.96 122.90 123.84 9,851 +0.46(+0.37%)
Oct 22, 2015 121.32 123.61 121.32 123.39 9,167 +2.25(+1.86%)
Oct 21, 2015 120.15 121.14 120.15 121.14 1,858 -1.67(-1.36%)
Oct 20, 2015 122.28 123.24 121.05 122.80 9,300 +1.05(+0.86%)
Oct 19, 2015 122.63 122.63 121.62 121.75 4,698 -0.77(-0.63%)
Oct 16, 2015 122.90 123.86 122.41 122.52 5,079 -0.17(-0.14%)
Oct 15, 2015 121.47 122.75 121.47 122.69 7,502 +2.49(+2.07%)
Oct 14, 2015 121.92 122.13 120.03 120.20 7,771 -1.92(-1.57%)
Oct 13, 2015 121.14 122.13 119.82 122.13 17,627 +0.93(+0.77%)
Oct 12, 2015 121.80 121.80 119.26 121.20 10,536 +0.00(+0.00%)
Oct 09, 2015 120.88 121.28 118.84 121.20 21,042 +0.91(+0.76%)
Oct 08, 2015 118.71 120.33 117.79 120.29 10,172 +1.41(+1.18%)
Oct 07, 2015 117.49 119.89 115.44 118.88 12,102 +1.60(+1.36%)
Oct 06, 2015 118.47 118.48 116.37 117.28 11,583 -1.19(-1.00%)
Oct 05, 2015 117.82 119.80 116.24 118.47 7,812 +1.12(+0.96%)
Oct 02, 2015 115.06 117.96 114.22 117.35 9,975 +0.95(+0.82%)
Oct 01, 2015 113.67 118.85 113.67 116.39 9,749 +1.06(+0.92%)
Sep 30, 2015 116.92 116.92 113.22 115.33 39,228 -0.50(-0.43%)
Sep 29, 2015 114.07 115.93 113.52 115.83 16,564 +1.64(+1.43%)
Sep 28, 2015 115.49 116.22 113.76 114.19 18,619 -1.56(-1.34%)
Sep 25, 2015 120.55 120.55 115.31 115.75 25,933 -3.91(-3.26%)
Sep 24, 2015 117.26 120.64 117.26 119.65 23,233 +2.54(+2.17%)
Sep 23, 2015 116.95 117.66 115.96 117.11 12,333 +0.21(+0.18%)
Sep 22, 2015 118.10 118.41 116.54 116.90 35,542 -2.13(-1.79%)
Sep 21, 2015 118.27 119.94 117.78 119.03 20,168 +1.12(+0.95%)
Sep 18, 2015 118.59 119.34 116.68 117.91 43,585 -1.98(-1.65%)
Sep 17, 2015 120.24 120.25 118.40 119.89 16,540 -0.25(-0.21%)
Sep 16, 2015 119.76 120.15 118.75 120.15 14,596 +0.99(+0.83%)
Sep 15, 2015 115.46 119.70 114.54 119.16 73,880 +3.70(+3.21%)
Sep 14, 2015 116.28 116.28 114.39 115.46 40,309 -1.09(-0.94%)
Sep 11, 2015 115.29 117.28 115.25 116.55 52,291 +1.27(+1.10%)
Sep 10, 2015 115.31 117.47 113.98 115.28 30,288 +0.45(+0.39%)
Sep 09, 2015 118.78 120.88 114.64 114.82 23,462 -3.77(-3.18%)
Sep 08, 2015 118.13 120.89 117.97 118.59 12,780 +1.42(+1.22%)
Sep 04, 2015 117.14 117.17 117.17 117.17 2,419 -0.80(-0.68%)
Sep 03, 2015 118.54 118.95 117.05 117.97 4,663 -0.57(-0.48%)
Sep 02, 2015 118.03 119.32 115.57 118.54 6,315 +1.51(+1.29%)
Sep 01, 2015 118.60 120.89 115.31 117.04 23,965 -3.68(-3.05%)
Aug 31, 2015 120.71 120.71 119.34 120.71 9,618 +0.00(+0.00%)
Aug 28, 2015 119.55 120.71 119.55 120.71 10,313 +0.63(+0.53%)
Aug 27, 2015 119.30 120.68 118.41 120.08 17,111 +1.05(+0.89%)
Aug 26, 2015 118.33 119.03 115.42 119.03 10,444 +2.70(+2.32%)
Aug 25, 2015 119.55 119.55 115.33 116.32 8,668 -0.21(-0.18%)
Aug 24, 2015 113.32 119.08 112.83 116.53 15,343 -1.75(-1.48%)
Aug 21, 2015 116.48 119.66 94.06 118.28 46,303 +0.23(+0.19%)
Aug 20, 2015 118.77 120.20 118.05 118.05 11,417 -1.12(-0.94%)
Aug 19, 2015 120.16 120.16 117.94 119.18 6,087 -0.30(-0.25%)
Aug 18, 2015 119.73 120.54 119.33 119.48 5,023 -0.54(-0.45%)
Aug 17, 2015 118.99 120.50 118.27 120.02 9,128 +1.10(+0.92%)
Aug 14, 2015 118.12 119.03 118.12 118.92 5,542 +0.14(+0.12%)
Aug 13, 2015 119.26 119.52 118.09 118.78 17,522 -0.43(-0.36%)
Aug 12, 2015 120.57 120.57 118.57 119.21 7,128 -0.66(-0.55%)
Aug 11, 2015 119.90 120.55 119.18 119.87 9,717 -0.55(-0.45%)
Aug 10, 2015 119.10 120.44 118.79 120.42 9,496 +1.62(+1.37%)
Aug 07, 2015 119.65 119.65 118.70 118.79 5,657 -0.30(-0.25%)
Aug 06, 2015 118.44 119.34 118.10 119.09 12,601 +0.81(+0.68%)
Aug 05, 2015 120.62 120.62 118.28 118.28 6,107 +0.33(+0.28%)
Aug 04, 2015 118.96 119.71 117.91 117.95 3,540 -1.32(-1.11%)
Aug 03, 2015 118.98 120.27 117.81 119.27 16,875 -0.06(-0.05%)
Jul 31, 2015 117.79 120.89 117.79 119.33 17,314 +0.01(+0.01%)
Jul 30, 2015 118.33 119.64 117.80 119.32 8,533 +0.60(+0.51%)
Jul 29, 2015 119.06 122.13 118.72 118.72 9,075 -0.23(-0.19%)
Jul 28, 2015 120.43 123.15 118.94 118.95 30,264 -1.45(-1.20%)
Jul 27, 2015 120.74 123.46 117.73 120.40 38,452 -1.30(-1.07%)
Jul 24, 2015 121.22 121.70 121.22 121.70 4,615 -0.76(-0.62%)
Jul 23, 2015 124.86 126.11 122.42 122.46 6,720 -3.08(-2.45%)
Jul 22, 2015 123.27 125.66 123.27 125.54 5,339 +0.91(+0.73%)
Jul 21, 2015 123.12 125.42 123.06 124.63 7,445 +1.45(+1.18%)
Jul 20, 2015 123.99 125.78 121.69 123.18 12,322 -0.60(-0.49%)
Jul 17, 2015 124.36 126.13 123.03 123.78 23,265 -0.20(-0.17%)
Jul 16, 2015 123.99 126.13 123.24 123.99 16,314 +0.72(+0.59%)
Jul 15, 2015 123.36 124.36 122.19 123.26 16,525 -0.37(-0.30%)
Jul 14, 2015 123.37 123.99 121.02 123.63 25,972 +0.20(+0.17%)
Jul 13, 2015 122.25 123.99 121.20 123.43 10,794 +1.36(+1.12%)
Jul 10, 2015 121.50 122.13 118.87 122.06 6,131 +1.35(+1.12%)
Jul 09, 2015 118.31 122.11 118.31 120.71 11,960 +0.20(+0.17%)
Jul 08, 2015 121.35 123.30 120.05 120.52 12,519 -1.20(-0.99%)
Jul 07, 2015 120.59 122.73 120.59 121.72 4,400 +1.14(+0.94%)
Jul 06, 2015 121.51 121.51 118.44 120.58 18,122 -1.66(-1.36%)
Jul 02, 2015 124.82 122.25 122.25 122.25 7,258 -2.45(-1.97%)
Jul 01, 2015 124.00 125.83 122.25 124.70 19,673 +0.92(+0.75%)
Jun 30, 2015 124.07 125.23 122.25 123.78 15,766 +0.13(+0.11%)
Jun 29, 2015 123.12 123.99 123.06 123.65 21,432 -0.27(-0.22%)
Jun 26, 2015 123.86 123.99 122.75 123.92 34,314 +0.56(+0.46%)
Jun 25, 2015 123.92 123.92 122.73 123.35 8,355 +0.54(+0.44%)
Jun 24, 2015 123.86 123.86 121.84 122.81 10,676 -1.27(-1.02%)
Jun 23, 2015 123.99 125.66 122.77 124.08 11,898 -0.45(-0.36%)
Jun 22, 2015 126.01 126.01 122.15 124.53 15,470 -0.18(-0.14%)
Jun 19, 2015 123.99 126.09 123.06 124.71 129,375 +0.73(+0.58%)
Jun 18, 2015 122.66 124.23 122.12 123.98 32,677 +0.99(+0.81%)
Jun 17, 2015 127.31 128.02 120.17 122.99 34,000 -4.42(-3.47%)
Jun 16, 2015 128.26 129.49 125.00 127.41 39,049 -2.13(-1.65%)
Jun 15, 2015 125.26 129.54 123.99 129.54 48,653 +5.52(+4.45%)
Jun 12, 2015 121.51 124.86 120.99 124.02 12,317 +1.64(+1.34%)
Jun 11, 2015 122.00 122.52 120.27 122.39 7,747 +0.51(+0.42%)
Jun 10, 2015 119.06 122.75 119.06 121.88 6,715 +2.85(+2.40%)
Jun 09, 2015 119.28 120.35 118.59 119.03 11,699 -0.73(-0.61%)
Jun 08, 2015 121.24 121.24 119.15 119.75 10,956 -0.76(-0.63%)
Jun 05, 2015 120.89 120.89 119.71 120.52 4,548 +0.34(+0.28%)
Jun 04, 2015 121.89 121.89 119.74 120.17 4,005 -1.56(-1.28%)
Jun 03, 2015 122.75 122.75 120.50 121.74 6,118 -0.99(-0.80%)
Jun 02, 2015 120.70 124.33 119.65 122.72 17,916 +2.02(+1.67%)
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.