Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 5:55AM ET - U.S. Markets open in 3 hours and 35 minutes. Dow  0.20% Nasdaq  0.00%

Diamond Hill Small Cap C (DHSMX)

On Dec 18: 19.78   0.18 (0.92%)

MORE ON DHSMX

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* 18-Dec-09 19.78 19.78 19.78 19.78 0 19.78 17-Dec-09 19.60 19.60 19.60 19.60 0 19.60 16-Dec-09 19.75 19.75 19.75 19.75 0 19.75 15-Dec-09 19.60 19.60 19.60 19.60 0 19.60 14-Dec-09 19.65 19.65 19.65 19.65 0 19.65 11-Dec-09 19.39 19.39 19.39 19.39 0 19.39 10-Dec-09 19.30 19.30 19.30 19.30 0 19.30 9-Dec-09 19.24 19.24 19.24 19.24 0 19.24 8-Dec-09 19.25 19.25 19.25 19.25 0 19.25 7-Dec-09 19.40 19.40 19.40 19.40 0 19.40 4-Dec-09 19.48 19.48 19.48 19.48 0 19.48 3-Dec-09 19.27 19.27 19.27 19.27 0 19.27 2-Dec-09 19.45 19.45 19.45 19.45 0 19.45 1-Dec-09 19.39 19.39 19.39 19.39 0 19.39 30-Nov-09 19.18 19.18 19.18 19.18 0 19.18 27-Nov-09 19.11 19.11 19.11 19.11 0 19.11 25-Nov-09 19.45 19.45 19.45 19.45 0 19.45 24-Nov-09 19.39 19.39 19.39 19.39 0 19.39 23-Nov-09 19.40 19.40 19.40 19.40 0 19.40 20-Nov-09 19.21 19.21 19.21 19.21 0 19.21 19-Nov-09 19.25 19.25 19.25 19.25 0 19.25 18-Nov-09 19.55 19.55 19.55 19.55 0 19.55 17-Nov-09 19.59 19.59 19.59 19.59 0 19.59 16-Nov-09 19.50 19.50 19.50 19.50 0 19.50 13-Nov-09 19.25 19.25 19.25 19.25 0 19.25 12-Nov-09 19.05 19.05 19.05 19.05 0 19.05 11-Nov-09 19.35 19.35 19.35 19.35 0 19.35 10-Nov-09 19.27 19.27 19.27 19.27 0 19.27 9-Nov-09 19.34 19.34 19.34 19.34 0 19.34 6-Nov-09 18.99 18.99 18.99 18.99 0 18.99 5-Nov-09 18.95 18.95 18.95 18.95 0 18.95 4-Nov-09 18.60 18.60 18.60 18.60 0 18.60 3-Nov-09 18.71 18.71 18.71 18.71 0 18.71 2-Nov-09 18.50 18.50 18.50 18.50 0 18.50 30-Oct-09 18.33 18.33 18.33 18.33 0 18.33 29-Oct-09 18.80 18.80 18.80 18.80 0 18.80 28-Oct-09 18.45 18.45 18.45 18.45 0 18.45 27-Oct-09 18.96 18.96 18.96 18.96 0 18.96 26-Oct-09 19.07 19.07 19.07 19.07 0 19.07 23-Oct-09 19.28 19.28 19.28 19.28 0 19.28 22-Oct-09 19.65 19.65 19.65 19.65 0 19.65 21-Oct-09 19.52 19.52 19.52 19.52 0 19.52 20-Oct-09 19.71 19.71 19.71 19.71 0 19.71 19-Oct-09 19.86 19.86 19.86 19.86 0 19.86 16-Oct-09 19.69 19.69 19.69 19.69 0 19.69 15-Oct-09 19.87 19.87 19.87 19.87 0 19.87 14-Oct-09 19.81 19.81 19.81 19.81 0 19.81 13-Oct-09 19.52 19.52 19.52 19.52 0 19.52 12-Oct-09 19.59 19.59 19.59 19.59 0 19.59 9-Oct-09 19.47 19.47 19.47 19.47 0 19.47 8-Oct-09 19.34 19.34 19.34 19.34 0 19.34 7-Oct-09 19.15 19.15 19.15 19.15 0 19.15 6-Oct-09 19.18 19.18 19.18 19.18 0 19.18 5-Oct-09 18.92 18.92 18.92 18.92 0 18.92 2-Oct-09 18.62 18.62 18.62 18.62 0 18.62 1-Oct-09 18.70 18.70 18.70 18.70 0 18.70 30-Sep-09 19.19 19.19 19.19 19.19 0 19.19 29-Sep-09 19.29 19.29 19.29 19.29 0 19.29 28-Sep-09 19.26 19.26 19.26 19.26 0 19.26 25-Sep-09 18.92 18.92 18.92 18.92 0 18.92 24-Sep-09 19.01 19.01 19.01 19.01 0 19.01 23-Sep-09 19.31 19.31 19.31 19.31 0 19.31 22-Sep-09 19.45 19.45 19.45 19.45 0 19.45 21-Sep-09 19.34 19.34 19.34 19.34 0 19.34 18-Sep-09 19.37 19.37 19.37 19.37 0 19.37 17-Sep-09 19.36 19.36 19.36 19.36 0 19.36 * 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