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, 2017
5.550
5.750
5.500
5.700
216,836
+0.15(+2.70%)
Jan 30, 2017
5.600
5.600
5.423
5.550
138,700
-0.10(-1.77%)
Jan 27, 2017
5.850
6.050
5.575
5.650
174,780
-0.25(-4.24%)
Jan 26, 2017
6.050
6.050
5.800
5.900
64,561
-0.10(-1.67%)
Jan 25, 2017
5.850
6.100
5.750
6.000
99,736
+0.25(+4.35%)
Jan 24, 2017
5.700
5.850
5.300
5.750
301,651
+0.05(+0.88%)
Jan 23, 2017
5.800
5.900
5.600
5.700
152,359
-0.05(-0.87%)
Jan 20, 2017
5.600
5.900
5.600
5.750
194,775
+0.15(+2.68%)
Jan 19, 2017
5.950
5.950
5.600
5.600
154,153
-0.30(-5.08%)
Jan 18, 2017
6.200
6.200
5.750
5.900
186,705
-0.25(-4.07%)
Jan 17, 2017
5.800
6.300
5.800
6.150
231,672
+0.30(+5.13%)
Jan 13, 2017
5.850
5.850
5.850
0
+0.00(+0.00%)
Jan 12, 2017
6.000
6.050
5.750
5.850
102,658
-0.15(-2.50%)
Jan 11, 2017
6.000
6.025
5.900
6.000
167,191
+0.00(+0.00%)
Jan 10, 2017
6.100
6.200
5.950
6.000
182,478
-0.05(-0.83%)
Jan 09, 2017
6.100
6.150
5.900
6.050
161,260
+0.05(+0.83%)
Jan 06, 2017
6.150
6.175
5.850
6.000
239,240
-0.15(-2.44%)
Jan 05, 2017
6.450
6.450
6.100
6.150
146,307
-0.30(-4.65%)
Jan 04, 2017
6.300
6.500
6.150
6.450
197,051
+0.20(+3.20%)
Jan 03, 2017
6.350
6.350
6.050
6.250
143,224
+0.00(+0.00%)
Dec 30, 2016
6.250
6.250
6.250
0
-0.15(-2.34%)
Dec 29, 2016
6.300
6.400
6.200
6.400
84,259
+0.10(+1.59%)
Dec 28, 2016
6.500
6.500
6.200
6.300
76,272
-0.15(-2.33%)
Dec 27, 2016
6.200
6.450
6.150
6.450
102,976
+0.20(+3.20%)
Dec 23, 2016
6.250
6.250
6.250
0
-0.05(-0.79%)
Dec 22, 2016
6.650
6.700
6.250
6.300
105,254
-0.35(-5.26%)
Dec 21, 2016
6.450
6.750
6.350
6.650
180,844
+0.25(+3.91%)
Dec 20, 2016
6.650
6.650
6.350
6.400
167,209
-0.15(-2.29%)
Dec 19, 2016
6.450
6.750
6.450
6.550
170,969
+0.05(+0.77%)
Dec 16, 2016
6.650
6.750
6.350
6.500
795,408
-0.20(-2.99%)
Dec 15, 2016
6.300
6.700
6.300
6.700
233,593
+0.35(+5.51%)
Dec 14, 2016
6.500
6.550
6.250
6.350
236,081
-0.15(-2.31%)
Dec 13, 2016
6.350
6.800
6.350
6.500
450,580
+0.20(+3.17%)
Dec 12, 2016
6.250
6.400
6.112
6.300
414,506
+0.05(+0.80%)
Dec 09, 2016
6.200
6.425
6.050
6.250
391,365
+0.05(+0.81%)
Dec 08, 2016
6.150
6.350
6.100
6.200
464,096
+0.10(+1.64%)
Dec 07, 2016
6.150
6.350
6.100
6.100
359,174
-0.05(-0.81%)
Dec 06, 2016
6.100
6.300
6.100
6.150
337,249
-0.05(-0.81%)
Dec 05, 2016
6.100
6.225
6.075
6.200
512,481
+0.20(+3.33%)
Dec 02, 2016
6.050
6.150
5.950
6.000
162,516
-0.05(-0.83%)
Dec 01, 2016
6.150
6.350
6.013
6.050
198,583
-0.05(-0.82%)
Nov 30, 2016
6.350
6.400
6.075
6.100
129,355
-0.15(-2.40%)
Nov 29, 2016
6.400
6.400
6.150
6.250
267,311
-0.10(-1.57%)
Nov 28, 2016
6.600
6.600
6.300
6.350
175,577
-0.25(-3.79%)
Nov 25, 2016
6.500
6.600
6.375
6.600
68,236
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.10(-1.53%)
Nov 22, 2016
6.100
6.550
6.100
6.550
172,468
+0.40(+6.50%)
Nov 21, 2016
6.100
6.350
6.050
6.150
262,421
+0.10(+1.65%)
Nov 18, 2016
6.200
6.250
5.950
6.050
269,281
-0.15(-2.42%)
Nov 17, 2016
6.250
6.425
6.200
6.200
180,152
-0.05(-0.80%)
Nov 16, 2016
6.150
6.300
6.100
6.250
192,154
+0.10(+1.63%)
Nov 15, 2016
5.900
6.200
5.850
6.150
176,696
+0.20(+3.36%)
Nov 14, 2016
6.600
6.650
5.900
5.950
352,826
-0.55(-8.46%)
Nov 11, 2016
5.800
6.650
5.800
6.500
492,030
+0.75(+13.04%)
Nov 10, 2016
6.000
6.100
5.700
5.750
381,969
-0.20(-3.36%)
Nov 09, 2016
5.500
6.000
5.400
5.950
301,424
+0.35(+6.25%)
Nov 08, 2016
5.500
5.600
5.350
5.600
120,641
+0.10(+1.82%)
Nov 07, 2016
5.150
5.550
5.125
5.500
265,073
+0.35(+6.80%)
Nov 04, 2016
5.250
5.475
5.100
5.150
364,414
-0.10(-1.90%)
Nov 03, 2016
5.600
5.650
5.200
5.250
205,092
-0.40(-7.08%)
Nov 02, 2016
5.600
5.850
5.600
5.650
250,813
-0.05(-0.88%)
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
.