DHIL: Historical Prices for Diamond Hill Investment Group, - Yahoo! Finance

MORE ON DHIL

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	68.99	71.95	68.79	71.55	44,600	71.55
24-Nov-09	68.94	69.10	68.07	68.99	6,200	68.99
23-Nov-09	67.00	69.74	67.00	68.36	14,000	68.36
20-Nov-09	65.50	66.96	65.50	66.96	13,200	66.96
19-Nov-09	66.12	66.21	64.91	65.70	10,700	65.70
18-Nov-09	65.47	66.22	65.47	66.12	7,100	66.12
17-Nov-09	63.81	66.41	63.81	65.68	14,000	65.68
16-Nov-09	63.67	66.06	62.20	66.00	11,100	66.00
13-Nov-09	62.76	63.29	62.17	63.26	2,600	63.26
12-Nov-09	62.17	63.99	61.76	62.32	8,500	62.32
11-Nov-09	62.10	63.31	61.80	62.57	8,700	62.57
10-Nov-09	61.74	62.51	61.56	61.56	8,400	61.56
9-Nov-09	62.94	62.94	61.50	62.00	28,500	62.00
6-Nov-09	60.04	61.71	60.00	61.45	33,000	61.45
5-Nov-09	56.01	61.15	56.01	60.27	61,400	60.27
4-Nov-09	55.50	56.41	53.61	54.24	25,200	54.24
3-Nov-09	53.75	54.70	52.62	54.40	14,500	54.40
2-Nov-09	52.60	54.64	52.33	53.84	4,900	53.84
30-Oct-09	55.35	55.90	52.36	52.46	13,200	52.46
29-Oct-09	56.14	56.18	55.60	55.89	9,600	55.89
28-Oct-09	56.88	57.14	55.50	55.65	17,000	55.65
27-Oct-09	57.79	58.02	56.05	57.03	5,800	57.03
26-Oct-09	57.86	58.72	57.02	57.87	3,900	57.87
23-Oct-09	58.68	58.75	57.27	57.83	7,200	57.83
22-Oct-09	57.60	59.20	57.53	58.68	17,700	58.68
21-Oct-09	58.22	59.15	57.74	57.94	6,700	57.94
20-Oct-09	57.49	57.55	57.49	57.55	2,600	57.55
19-Oct-09	58.41	58.79	57.75	58.17	8,100	58.17
16-Oct-09	58.60	59.68	57.55	57.76	6,600	57.76
15-Oct-09	59.20	59.74	58.27	58.85	9,000	58.85
14-Oct-09	57.65	59.79	57.15	59.76	5,400	59.76
13-Oct-09	57.54	57.59	56.40	57.37	6,800	57.37
12-Oct-09	57.48	57.57	57.33	57.33	1,600	57.33
9-Oct-09	55.88	57.95	55.88	57.47	3,500	57.47
8-Oct-09	57.38	57.50	56.40	57.20	12,300	57.20
7-Oct-09	56.88	57.47	56.27	57.34	3,100	57.34
6-Oct-09	57.48	58.24	56.61	56.89	2,400	56.89
5-Oct-09	55.69	57.49	55.69	56.90	5,700	56.90
2-Oct-09	56.86	56.86	55.24	55.56	5,800	55.56
1-Oct-09	58.21	58.48	57.25	57.31	6,000	57.31
30-Sep-09	58.24	58.24	57.49	57.97	10,800	57.97
29-Sep-09	57.33	57.98	57.06	57.98	3,600	57.98
28-Sep-09	57.30	57.93	55.26	57.13	3,600	57.13
25-Sep-09	56.63	57.21	55.54	57.11	8,000	57.11
24-Sep-09	57.43	57.43	55.55	55.55	11,200	55.55
23-Sep-09	57.48	57.55	55.31	56.83	27,200	56.83
22-Sep-09	56.60	58.50	56.60	57.20	5,000	57.20
21-Sep-09	56.31	57.97	55.50	57.32	7,600	57.32
18-Sep-09	56.03	57.28	55.46	57.10	14,800	57.10
17-Sep-09	55.44	56.51	55.44	55.79	11,300	55.79
16-Sep-09	55.00	55.00	54.50	54.74	6,400	54.74
15-Sep-09	54.30	55.23	54.00	54.98	6,000	54.98
14-Sep-09	54.13	54.70	53.88	54.70	2,500	54.70
11-Sep-09	57.07	57.07	54.52	55.23	4,900	55.23
10-Sep-09	55.50	56.81	55.00	56.81	2,800	56.81
9-Sep-09	54.32	56.35	53.85	55.89	7,400	55.89
8-Sep-09	53.55	54.30	52.18	54.19	6,000	54.19
4-Sep-09	51.70	53.18	51.36	53.18	11,000	53.18
3-Sep-09	50.71	51.71	50.50	51.71	3,600	51.71
2-Sep-09	50.00	51.79	49.77	50.38	8,300	50.38
1-Sep-09	51.17	54.40	48.00	50.48	6,200	50.48
31-Aug-09	53.64	54.15	51.39	51.39	4,600	51.39
28-Aug-09	54.90	54.90	53.28	53.28	5,200	53.28
27-Aug-09	54.41	54.56	53.74	54.50	4,600	54.50
26-Aug-09	53.65	54.28	53.65	54.28	1,100	54.28
25-Aug-09	54.00	54.39	53.02	53.82	5,800	53.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.