Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 11:53PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

Diamond Hill Small Cap A (DHSCX)

On Dec 15: 20.75   0.06 (0.29%)

MORE ON DHSCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 20.75 20.75 20.75 20.75 0 20.75 14-Dec-09 20.81 20.81 20.81 20.81 0 20.81 11-Dec-09 20.53 20.53 20.53 20.53 0 20.53 10-Dec-09 20.43 20.43 20.43 20.43 0 20.43 9-Dec-09 20.37 20.37 20.37 20.37 0 20.37 8-Dec-09 20.38 20.38 20.38 20.38 0 20.38 7-Dec-09 20.54 20.54 20.54 20.54 0 20.54 4-Dec-09 20.62 20.62 20.62 20.62 0 20.62 3-Dec-09 20.40 20.40 20.40 20.40 0 20.40 2-Dec-09 20.59 20.59 20.59 20.59 0 20.59 1-Dec-09 20.53 20.53 20.53 20.53 0 20.53 30-Nov-09 20.31 20.31 20.31 20.31 0 20.31 27-Nov-09 20.23 20.23 20.23 20.23 0 20.23 25-Nov-09 20.59 20.59 20.59 20.59 0 20.59 24-Nov-09 20.52 20.52 20.52 20.52 0 20.52 23-Nov-09 20.54 20.54 20.54 20.54 0 20.54 20-Nov-09 20.33 20.33 20.33 20.33 0 20.33 19-Nov-09 20.38 20.38 20.38 20.38 0 20.38 18-Nov-09 20.69 20.69 20.69 20.69 0 20.69 17-Nov-09 20.74 20.74 20.74 20.74 0 20.74 16-Nov-09 20.64 20.64 20.64 20.64 0 20.64 13-Nov-09 20.37 20.37 20.37 20.37 0 20.37 12-Nov-09 20.16 20.16 20.16 20.16 0 20.16 11-Nov-09 20.48 20.48 20.48 20.48 0 20.48 10-Nov-09 20.39 20.39 20.39 20.39 0 20.39 9-Nov-09 20.47 20.47 20.47 20.47 0 20.47 6-Nov-09 20.10 20.10 20.10 20.10 0 20.10 5-Nov-09 20.05 20.05 20.05 20.05 0 20.05 4-Nov-09 19.68 19.68 19.68 19.68 0 19.68 3-Nov-09 19.80 19.80 19.80 19.80 0 19.80 2-Nov-09 19.58 19.58 19.58 19.58 0 19.58 30-Oct-09 19.40 19.40 19.40 19.40 0 19.40 29-Oct-09 19.89 19.89 19.89 19.89 0 19.89 28-Oct-09 19.52 19.52 19.52 19.52 0 19.52 27-Oct-09 20.06 20.06 20.06 20.06 0 20.06 26-Oct-09 20.18 20.18 20.18 20.18 0 20.18 23-Oct-09 20.39 20.39 20.39 20.39 0 20.39 22-Oct-09 20.79 20.79 20.79 20.79 0 20.79 21-Oct-09 20.64 20.64 20.64 20.64 0 20.64 20-Oct-09 20.85 20.85 20.85 20.85 0 20.85 19-Oct-09 21.01 21.01 21.01 21.01 0 21.01 16-Oct-09 20.82 20.82 20.82 20.82 0 20.82 15-Oct-09 21.01 21.01 21.01 21.01 0 21.01 14-Oct-09 20.95 20.95 20.95 20.95 0 20.95 13-Oct-09 20.65 20.65 20.65 20.65 0 20.65 12-Oct-09 20.72 20.72 20.72 20.72 0 20.72 9-Oct-09 20.59 20.59 20.59 20.59 0 20.59 8-Oct-09 20.45 20.45 20.45 20.45 0 20.45 7-Oct-09 20.25 20.25 20.25 20.25 0 20.25 6-Oct-09 20.28 20.28 20.28 20.28 0 20.28 5-Oct-09 20.01 20.01 20.01 20.01 0 20.01 2-Oct-09 19.68 19.68 19.68 19.68 0 19.68 1-Oct-09 19.77 19.77 19.77 19.77 0 19.77 30-Sep-09 20.29 20.29 20.29 20.29 0 20.29 29-Sep-09 20.40 20.40 20.40 20.40 0 20.40 28-Sep-09 20.36 20.36 20.36 20.36 0 20.36 25-Sep-09 20.01 20.01 20.01 20.01 0 20.01 24-Sep-09 20.10 20.10 20.10 20.10 0 20.10 23-Sep-09 20.42 20.42 20.42 20.42 0 20.42 22-Sep-09 20.56 20.56 20.56 20.56 0 20.56 21-Sep-09 20.44 20.44 20.44 20.44 0 20.44 18-Sep-09 20.48 20.48 20.48 20.48 0 20.48 17-Sep-09 20.47 20.47 20.47 20.47 0 20.47 16-Sep-09 20.53 20.53 20.53 20.53 0 20.53 15-Sep-09 20.24 20.24 20.24 20.24 0 20.24 14-Sep-09 20.03 20.03 20.03 20.03 0 20.03 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions