Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dice Holdings
(NY:
DHX
)
2.070
UNCHANGED
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
1.900
1.900
1.750
1.800
368,125
-0.05(-2.70%)
Jan 30, 2018
1.950
1.950
1.800
1.850
259,869
-0.05(-2.63%)
Jan 29, 2018
1.850
1.982
1.800
1.900
243,528
+0.05(+2.70%)
Jan 26, 2018
1.850
1.850
1.850
171,359
+0.00(+0.00%)
Jan 25, 2018
1.850
1.900
1.850
1.850
86,147
+0.00(+0.00%)
Jan 24, 2018
1.850
1.900
1.850
1.850
554,742
+0.00(+0.00%)
Jan 23, 2018
1.850
1.900
1.850
1.850
88,755
+0.00(+0.00%)
Jan 22, 2018
1.900
1.925
1.850
1.850
126,167
-0.05(-2.63%)
Jan 19, 2018
1.850
1.950
1.800
1.900
278,638
+0.00(+0.00%)
Jan 18, 2018
1.850
1.900
1.800
1.900
340,590
+0.05(+2.70%)
Jan 17, 2018
1.800
1.850
1.775
1.850
113,459
+0.05(+2.78%)
Jan 16, 2018
1.850
1.850
1.750
1.800
561,190
-0.05(-2.70%)
Jan 12, 2018
1.850
1.850
1.850
0
+0.10(+5.71%)
Jan 11, 2018
1.800
1.800
1.750
1.750
190,899
-0.05(-2.78%)
Jan 10, 2018
1.700
1.800
200,838
+0.05(+2.86%)
Jan 09, 2018
1.750
1.850
1.700
1.750
243,487
+0.00(+0.00%)
Jan 08, 2018
1.850
1.897
1.750
1.750
238,169
-0.10(-5.41%)
Jan 05, 2018
1.950
2.000
1.850
1.850
154,851
-0.10(-5.13%)
Jan 04, 2018
1.950
2.000
1.900
1.950
184,430
+0.00(+0.00%)
Jan 03, 2018
2.000
2.050
1.950
1.950
210,228
-0.05(-2.50%)
Jan 02, 2018
1.900
2.100
1.900
2.000
443,875
+0.10(+5.26%)
Dec 29, 2017
1.900
1.900
1.900
0
+0.00(+0.00%)
Dec 28, 2017
1.900
1.950
1.900
1.900
126,830
+0.00(+0.00%)
Dec 27, 2017
1.950
1.975
1.900
1.900
160,478
-0.05(-2.56%)
Dec 26, 2017
1.900
1.975
1.900
1.950
83,867
+0.05(+2.63%)
Dec 22, 2017
2.050
2.050
1.900
1.900
153,876
-0.15(-7.32%)
Dec 21, 2017
2.000
2.050
1.950
2.050
350,329
+0.05(+2.50%)
Dec 20, 2017
2.150
2.200
2.000
2.000
258,253
-0.15(-6.98%)
Dec 19, 2017
1.900
2.400
1.900
2.150
889,934
+0.25(+13.16%)
Dec 18, 2017
2.050
2.050
1.850
1.900
1,041,002
-0.10(-5.00%)
Dec 15, 2017
1.900
2.200
1.800
2.000
2,627,713
+0.10(+5.26%)
Dec 14, 2017
1.800
1.950
1.800
1.900
678,305
+0.10(+5.56%)
Dec 13, 2017
1.950
1.950
1.750
1.800
598,113
-0.15(-7.69%)
Dec 12, 2017
1.850
2.045
1.850
1.950
860,915
+0.10(+5.41%)
Dec 11, 2017
1.600
1.925
1.600
1.850
759,075
+0.25(+15.62%)
Dec 08, 2017
1.700
1.750
1.600
1.600
207,833
+0.00(+0.00%)
Dec 07, 2017
1.700
1.750
1.700
192,622
+0.00(+0.00%)
Dec 06, 2017
1.800
1.850
1.700
1.700
302,987
-0.10(-5.56%)
Dec 05, 2017
1.850
1.950
1.750
1.800
368,390
+0.00(+0.00%)
Dec 04, 2017
1.850
1.875
1.800
1.800
119,980
+0.00(+0.00%)
Dec 01, 2017
1.850
1.950
1.800
1.800
297,492
-0.05(-2.70%)
Nov 30, 2017
1.900
1.950
1.850
1.850
272,836
-0.05(-2.63%)
Nov 29, 2017
2.050
2.050
1.850
1.900
252,487
-0.10(-5.00%)
Nov 28, 2017
2.150
2.150
1.950
2.000
460,455
-0.10(-4.76%)
Nov 27, 2017
1.950
2.250
1.950
2.100
412,961
+0.15(+7.69%)
Nov 24, 2017
1.950
2.000
1.900
1.950
73,604
+0.00(+0.00%)
Nov 22, 2017
2.150
2.150
1.950
1.950
298,712
-0.15(-7.14%)
Nov 21, 2017
1.900
2.200
1.867
2.100
337,448
+0.25(+13.51%)
Nov 20, 2017
1.750
1.900
1.750
1.850
169,960
+0.10(+5.71%)
Nov 17, 2017
1.800
1.900
1.750
1.750
154,508
-0.10(-5.41%)
Nov 16, 2017
1.750
1.850
1.700
1.850
172,983
+0.10(+5.71%)
Nov 15, 2017
1.900
1.900
1.750
1.750
209,423
-0.15(-7.89%)
Nov 14, 2017
1.800
1.900
1.750
1.900
167,684
+0.10(+5.56%)
Nov 13, 2017
1.850
1.900
1.800
1.800
247,318
-0.10(-5.26%)
Nov 10, 2017
1.900
1.950
1.850
1.900
237,349
+0.05(+2.70%)
Nov 09, 2017
1.900
2.000
1.800
1.850
130,631
-0.05(-2.63%)
Nov 08, 2017
1.900
1.950
1.850
1.900
119,283
+0.00(+0.00%)
Nov 07, 2017
2.000
2.050
1.900
1.900
254,057
-0.10(-5.00%)
Nov 06, 2017
2.000
2.050
2.000
2.000
123,020
-0.05(-2.44%)
Nov 03, 2017
2.250
2.250
2.000
2.050
166,752
-0.25(-10.87%)
Nov 02, 2017
2.350
2.350
2.150
2.300
98,532
+0.05(+2.22%)
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
.