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 29, 2016
9.120
9.390
9.100
9.310
390,276
+0.14(+1.53%)
Jan 28, 2016
9.260
9.400
9.140
9.170
233,386
-0.02(-0.22%)
Jan 27, 2016
9.500
9.600
9.185
9.190
414,884
-0.36(-3.77%)
Jan 26, 2016
9.140
9.640
9.090
9.550
595,432
+0.41(+4.49%)
Jan 25, 2016
8.810
9.150
8.785
9.140
432,803
+0.27(+3.04%)
Jan 22, 2016
8.910
9.010
8.820
8.870
248,489
+0.11(+1.26%)
Jan 21, 2016
8.820
8.920
8.670
8.760
384,512
-0.04(-0.45%)
Jan 20, 2016
8.660
8.920
8.490
8.800
465,510
-0.03(-0.34%)
Jan 19, 2016
8.930
9.030
8.725
8.830
414,594
-0.02(-0.23%)
Jan 15, 2016
8.790
8.850
8.850
8.850
553,500
-0.25(-2.75%)
Jan 14, 2016
8.620
9.180
8.540
9.100
755,960
+0.50(+5.81%)
Jan 13, 2016
8.870
9.020
8.550
8.600
1,151,634
-0.27(-3.04%)
Jan 12, 2016
8.870
8.950
8.650
8.870
533,078
+0.07(+0.80%)
Jan 11, 2016
8.820
8.900
8.749
8.800
293,368
+0.02(+0.23%)
Jan 08, 2016
8.900
8.920
8.680
8.780
770,739
+0.00(+0.00%)
Jan 07, 2016
8.380
8.840
8.380
8.780
593,559
+0.23(+2.69%)
Jan 06, 2016
8.560
8.980
8.500
8.550
1,217,147
-0.11(-1.27%)
Jan 05, 2016
9.030
9.050
8.660
8.660
452,580
-0.34(-3.78%)
Jan 04, 2016
8.990
9.020
8.780
9.000
538,932
-0.17(-1.85%)
Dec 31, 2015
9.410
9.170
9.170
9.170
303,400
-0.25(-2.65%)
Dec 30, 2015
9.650
9.750
9.410
9.420
228,202
-0.25(-2.59%)
Dec 29, 2015
9.680
9.790
9.620
9.670
225,824
+0.04(+0.42%)
Dec 28, 2015
9.600
9.730
9.540
9.630
282,383
-0.05(-0.52%)
Dec 24, 2015
9.610
9.680
9.680
9.680
116,200
+0.04(+0.41%)
Dec 23, 2015
9.490
9.690
9.450
9.640
677,896
+0.23(+2.44%)
Dec 22, 2015
9.490
9.490
9.360
9.410
491,659
-0.02(-0.21%)
Dec 21, 2015
9.000
9.450
8.980
9.430
623,847
+0.46(+5.13%)
Dec 18, 2015
8.950
9.290
8.940
8.970
1,419,240
+0.06(+0.67%)
Dec 17, 2015
9.070
9.110
8.840
8.910
451,730
-0.13(-1.44%)
Dec 16, 2015
9.130
9.160
8.930
9.040
675,064
-0.03(-0.33%)
Dec 15, 2015
9.130
9.220
9.005
9.070
551,754
+0.02(+0.22%)
Dec 14, 2015
8.880
9.070
8.810
9.050
732,500
+0.14(+1.57%)
Dec 11, 2015
9.090
9.170
8.890
8.910
531,450
-0.34(-3.68%)
Dec 10, 2015
9.280
9.430
9.230
9.250
357,213
+0.00(+0.00%)
Dec 09, 2015
9.640
9.750
9.230
9.250
596,813
-0.52(-5.32%)
Dec 08, 2015
9.760
9.940
9.660
9.770
283,071
-0.09(-0.91%)
Dec 07, 2015
9.900
9.985
9.830
9.860
310,089
-0.10(-1.00%)
Dec 04, 2015
10.00
10.05
9.870
9.960
179,805
-0.03(-0.30%)
Dec 03, 2015
9.910
10.11
9.800
9.990
657,055
+0.10(+1.01%)
Dec 02, 2015
9.820
10.48
9.750
9.890
967,147
+0.30(+3.13%)
Dec 01, 2015
9.380
9.630
9.370
9.590
231,124
+0.27(+2.90%)
Nov 30, 2015
9.270
9.405
9.250
9.320
341,031
+0.04(+0.43%)
Nov 27, 2015
9.130
9.400
9.130
9.280
135,799
-0.04(-0.43%)
Nov 25, 2015
9.250
9.320
9.320
9.320
274,200
+0.07(+0.76%)
Nov 24, 2015
9.250
9.380
9.220
9.250
352,722
-0.03(-0.32%)
Nov 23, 2015
9.240
9.360
9.210
9.280
179,182
-0.01(-0.11%)
Nov 20, 2015
9.270
9.530
9.230
9.290
257,615
+0.02(+0.22%)
Nov 19, 2015
9.000
9.280
8.900
9.270
521,308
+0.29(+3.23%)
Nov 18, 2015
8.900
9.030
8.760
8.980
492,515
+0.18(+2.05%)
Nov 17, 2015
8.740
8.910
8.660
8.800
429,055
+0.08(+0.92%)
Nov 16, 2015
8.710
8.790
8.590
8.720
557,626
+0.03(+0.35%)
Nov 13, 2015
8.880
9.135
8.660
8.690
520,010
-0.71(-7.55%)
Nov 12, 2015
9.510
9.580
9.370
9.400
120,835
-0.20(-2.08%)
Nov 11, 2015
9.750
9.790
9.570
9.600
178,501
-0.11(-1.13%)
Nov 10, 2015
9.640
9.800
9.595
9.710
201,231
+0.08(+0.83%)
Nov 09, 2015
9.900
9.900
9.630
9.630
197,421
-0.30(-3.02%)
Nov 06, 2015
9.930
10.18
9.850
9.930
419,998
-0.06(-0.60%)
Nov 05, 2015
9.980
10.08
9.860
9.990
390,095
+0.01(+0.10%)
Nov 04, 2015
9.840
10.00
9.730
9.980
438,364
+0.18(+1.84%)
Nov 03, 2015
9.280
9.820
9.208
9.800
434,690
+0.47(+5.04%)
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
.