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
)
2.020
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2023
5.740
6.050
5.740
5.940
188,064
+0.18(+3.13%)
Jan 30, 2023
5.950
5.960
5.750
5.760
72,666
-0.21(-3.52%)
Jan 27, 2023
5.900
5.990
5.850
5.970
78,295
+0.05(+0.84%)
Jan 26, 2023
5.790
5.920
5.740
5.920
86,908
+0.15(+2.60%)
Jan 25, 2023
5.550
5.920
5.550
5.770
599,718
+0.12(+2.12%)
Jan 24, 2023
5.720
5.740
5.640
5.650
71,112
-0.05(-0.88%)
Jan 23, 2023
5.630
5.800
5.610
5.700
144,018
+0.13(+2.33%)
Jan 20, 2023
5.540
5.590
5.310
5.570
194,543
+0.09(+1.64%)
Jan 19, 2023
5.490
5.570
5.420
5.480
130,269
-0.06(-1.08%)
Jan 18, 2023
5.630
5.895
5.530
5.540
147,592
-0.01(-0.18%)
Jan 17, 2023
5.500
5.690
5.485
5.550
181,528
+0.07(+1.28%)
Jan 13, 2023
5.590
5.695
5.400
5.480
160,686
-0.13(-2.32%)
Jan 12, 2023
5.600
5.715
5.520
5.610
177,340
+0.02(+0.36%)
Jan 11, 2023
5.560
5.630
5.510
5.590
160,326
+0.05(+0.90%)
Jan 10, 2023
5.430
5.570
5.380
5.540
84,788
+0.06(+1.09%)
Jan 09, 2023
5.460
5.600
5.440
5.480
141,638
+0.03(+0.55%)
Jan 06, 2023
5.280
5.480
5.200
5.450
144,709
+0.24(+4.61%)
Jan 05, 2023
5.150
5.265
5.130
5.210
173,969
-0.02(-0.38%)
Jan 04, 2023
5.190
5.320
5.110
5.230
256,565
+0.09(+1.75%)
Jan 03, 2023
5.370
5.580
5.000
5.140
270,335
-0.15(-2.84%)
Dec 30, 2022
5.210
5.345
5.205
5.290
403,326
+0.02(+0.38%)
Dec 29, 2022
4.990
5.315
4.990
5.270
231,696
+0.35(+7.11%)
Dec 28, 2022
4.910
5.040
4.880
4.920
197,819
+0.02(+0.41%)
Dec 27, 2022
4.790
5.000
4.685
4.900
173,360
+0.13(+2.73%)
Dec 23, 2022
4.930
5.040
4.750
4.770
145,634
-0.26(-5.17%)
Dec 22, 2022
5.040
5.135
4.960
5.030
186,926
-0.08(-1.57%)
Dec 21, 2022
4.870
5.150
4.870
5.110
188,598
+0.27(+5.58%)
Dec 20, 2022
4.790
4.910
4.710
4.840
105,928
+0.05(+1.04%)
Dec 19, 2022
4.900
5.000
4.750
4.790
115,196
-0.15(-3.04%)
Dec 16, 2022
4.920
4.950
4.820
4.940
269,443
-0.03(-0.60%)
Dec 15, 2022
5.020
5.050
4.890
4.970
130,288
-0.16(-3.12%)
Dec 14, 2022
5.140
5.340
5.100
5.130
124,018
-0.06(-1.16%)
Dec 13, 2022
5.250
5.390
5.080
5.190
114,666
+0.11(+2.17%)
Dec 12, 2022
5.260
5.320
5.050
5.080
97,040
-0.19(-3.61%)
Dec 09, 2022
5.190
5.395
5.190
5.270
210,460
+0.01(+0.19%)
Dec 08, 2022
5.150
5.465
5.150
5.260
123,128
+0.13(+2.53%)
Dec 07, 2022
5.260
5.355
5.080
5.130
102,138
-0.18(-3.39%)
Dec 06, 2022
5.470
5.515
5.260
5.310
123,491
-0.17(-3.10%)
Dec 05, 2022
5.580
5.600
5.420
5.480
77,149
-0.13(-2.32%)
Dec 02, 2022
5.620
5.780
5.450
5.610
86,498
-0.10(-1.75%)
Dec 01, 2022
5.680
5.950
5.680
5.710
130,210
+0.09(+1.60%)
Nov 30, 2022
5.550
5.730
5.455
5.620
185,167
+0.09(+1.63%)
Nov 29, 2022
5.650
5.705
5.510
5.530
91,921
-0.10(-1.78%)
Nov 28, 2022
5.620
5.680
5.550
5.630
137,901
-0.03(-0.53%)
Nov 25, 2022
5.620
5.760
5.620
5.660
43,883
+0.00(+0.00%)
Nov 23, 2022
5.660
5.820
5.590
5.660
105,090
+0.00(+0.00%)
Nov 22, 2022
5.610
5.700
5.440
5.660
110,912
+0.12(+2.17%)
Nov 21, 2022
5.620
5.680
5.530
5.540
202,350
-0.13(-2.29%)
Nov 18, 2022
5.770
5.820
5.610
5.670
105,214
+0.09(+1.61%)
Nov 17, 2022
5.540
5.685
5.510
5.580
120,781
-0.05(-0.89%)
Nov 16, 2022
5.810
5.875
5.580
5.630
149,392
-0.24(-4.09%)
Nov 15, 2022
5.820
6.015
5.820
5.870
170,237
+0.16(+2.80%)
Nov 14, 2022
5.660
5.870
5.570
5.710
186,106
+0.04(+0.71%)
Nov 11, 2022
5.780
5.965
5.660
5.670
176,708
-0.07(-1.22%)
Nov 10, 2022
5.430
5.780
5.375
5.740
326,383
+0.55(+10.60%)
Nov 09, 2022
5.280
5.390
5.155
5.190
112,917
-0.16(-2.99%)
Nov 08, 2022
5.450
5.539
5.320
5.350
108,217
-0.07(-1.29%)
Nov 07, 2022
5.320
5.660
5.300
5.420
192,600
-0.02(-0.37%)
Nov 04, 2022
5.370
5.480
5.210
5.440
153,976
+0.10(+1.87%)
Nov 03, 2022
6.300
6.300
5.320
5.340
213,840
-0.86(-13.87%)
Nov 02, 2022
6.410
6.480
6.180
6.200
259,792
-0.25(-3.88%)
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
.