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*
9-Feb-10	55.80	58.13	55.00	57.64	20,200	57.64
8-Feb-10	55.53	55.70	54.58	54.86	2,500	54.86
5-Feb-10	57.57	58.06	55.67	55.89	4,000	55.89
4-Feb-10	57.74	58.35	56.95	57.15	7,100	57.15
3-Feb-10	56.91	58.80	56.91	58.05	9,600	58.05
2-Feb-10	59.05	60.00	55.61	56.90	12,000	56.90
1-Feb-10	59.13	61.05	59.06	59.65	7,600	59.65
29-Jan-10	62.60	62.60	57.63	58.74	17,400	58.74
28-Jan-10	61.53	61.69	60.36	60.87	19,200	60.87
27-Jan-10	60.81	62.51	60.32	61.32	9,800	61.32
26-Jan-10	62.14	63.93	61.26	61.88	6,000	61.88
25-Jan-10	63.28	63.87	62.01	62.56	5,600	62.56
22-Jan-10	63.68	65.01	62.49	62.73	29,500	62.73
21-Jan-10	63.95	64.17	62.80	62.85	5,500	62.85
20-Jan-10	63.60	64.00	63.50	63.85	6,600	63.85
19-Jan-10	64.66	65.12	63.01	64.34	17,700	64.34
15-Jan-10	64.93	65.02	63.00	64.66	15,100	64.66
14-Jan-10	63.50	64.99	63.26	64.44	10,800	64.44
13-Jan-10	64.06	64.06	63.03	63.56	7,000	63.56
12-Jan-10	64.05	64.43	62.70	63.48	4,300	63.48
11-Jan-10	63.51	64.85	63.51	64.76	5,200	64.76
8-Jan-10	64.01	65.09	62.31	63.46	14,600	63.46
7-Jan-10	62.51	64.59	62.51	64.27	4,300	64.27
6-Jan-10	64.02	64.31	62.55	62.76	10,700	62.76
5-Jan-10	64.91	65.00	64.00	64.14	7,600	64.14
4-Jan-10	64.01	64.71	64.00	64.71	10,000	64.71
31-Dec-09	65.44	65.99	64.00	64.23	14,900	64.23
30-Dec-09	64.83	65.91	64.57	65.28	31,300	65.28
29-Dec-09	66.63	66.63	64.73	65.29	8,700	65.29
28-Dec-09	66.02	67.40	64.80	66.26	18,100	66.26
24-Dec-09	66.00	66.00	66.00	66.00	200	66.00
23-Dec-09	66.75	66.75	65.07	66.04	10,300	66.04
22-Dec-09	66.74	67.35	65.75	66.78	10,000	66.78
21-Dec-09	64.76	66.68	64.76	66.48	9,700	66.48
18-Dec-09	64.99	65.21	64.00	64.54	32,500	64.54
17-Dec-09	64.50	64.72	63.89	64.53	9,500	64.53
16-Dec-09	64.61	64.61	62.77	64.24	24,700	64.24
15-Dec-09	64.39	64.42	63.71	63.71	9,500	63.71
14-Dec-09	64.00	64.24	63.55	63.99	9,500	63.99
11-Dec-09	64.98	64.98	63.40	63.80	10,700	63.80
10-Dec-09	64.00	64.58	62.15	63.95	15,900	63.95
9-Dec-09	59.88	64.94	59.60	64.42	21,300	64.42
8-Dec-09	60.73	60.95	58.40	60.78	15,900	60.78
7-Dec-09	60.85	62.25	60.30	61.15	1,800	61.15
4-Dec-09	61.61	61.61	59.97	61.05	5,700	61.05
3-Dec-09	61.55	61.84	60.06	60.06	9,400	60.06
2-Dec-09	60.81	61.60	60.00	61.48	6,400	61.48
1-Dec-09	60.98	60.98	59.49	60.57	7,900	60.57
30-Nov-09	60.20	61.33	59.01	60.15	24,300	60.15
27-Nov-09	61.50	62.28	60.01	60.19	16,900	60.19
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
* 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.