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
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2019
2.010
2.020
1.960
1.960
53,697
-0.05(-2.49%)
Jan 30, 2019
2.080
2.080
2.010
2.010
39,579
-0.06(-2.90%)
Jan 29, 2019
2.070
2.080
2.050
2.070
34,676
+0.00(+0.00%)
Jan 28, 2019
2.080
2.110
2.030
2.070
225,063
+0.01(+0.49%)
Jan 25, 2019
2.050
2.115
2.050
2.060
252,100
+0.00(+0.00%)
Jan 24, 2019
2.110
2.140
2.050
2.060
85,446
-0.03(-1.44%)
Jan 23, 2019
2.100
2.110
2.085
2.090
52,764
-0.01(-0.48%)
Jan 22, 2019
2.070
2.110
2.060
2.100
69,781
+0.04(+1.94%)
Jan 18, 2019
2.000
2.080
2.000
2.060
74,400
+0.05(+2.49%)
Jan 17, 2019
2.010
2.030
1.970
2.010
98,624
+0.00(+0.00%)
Jan 16, 2019
2.020
2.020
1.990
2.010
55,408
+0.00(+0.00%)
Jan 15, 2019
1.950
2.040
1.946
2.010
91,358
+0.05(+2.55%)
Jan 14, 2019
1.940
1.990
1.925
1.960
84,289
+0.00(+0.00%)
Jan 11, 2019
1.940
1.990
1.880
1.960
39,000
+0.03(+1.55%)
Jan 10, 2019
1.970
2.060
1.910
1.930
73,248
-0.04(-2.03%)
Jan 09, 2019
1.920
2.080
1.920
1.970
144,690
+0.06(+3.14%)
Jan 08, 2019
1.840
1.940
1.840
1.910
59,537
+0.03(+1.60%)
Jan 07, 2019
1.720
1.900
1.720
1.880
93,399
+0.16(+9.30%)
Jan 04, 2019
1.790
1.820
1.710
1.720
88,000
-0.04(-2.27%)
Jan 03, 2019
1.660
1.840
1.650
1.760
51,039
+0.05(+2.92%)
Jan 02, 2019
1.500
1.770
1.500
1.710
179,998
+0.19(+12.50%)
Dec 31, 2018
1.500
1.550
1.500
1.520
117,800
+0.01(+0.66%)
Dec 28, 2018
1.580
1.590
1.500
1.510
190,200
-0.02(-1.31%)
Dec 27, 2018
1.400
1.600
1.400
1.530
143,102
+0.12(+8.51%)
Dec 26, 2018
1.340
1.440
1.340
1.410
91,789
+0.05(+3.68%)
Dec 24, 2018
1.520
1.520
1.350
1.360
65,100
-0.16(-10.53%)
Dec 21, 2018
1.530
1.560
1.500
1.520
84,400
-0.02(-1.30%)
Dec 20, 2018
1.528
1.555
1.520
1.540
148,399
-0.01(-0.65%)
Dec 19, 2018
1.570
1.570
1.530
1.550
214,724
+0.00(+0.00%)
Dec 18, 2018
1.580
1.590
1.510
1.550
158,284
-0.03(-1.90%)
Dec 17, 2018
1.580
1.606
1.560
1.580
165,371
-0.03(-1.86%)
Dec 14, 2018
1.650
1.670
1.600
1.610
134,500
-0.05(-2.95%)
Dec 13, 2018
1.710
1.710
1.650
1.659
73,269
-0.04(-2.41%)
Dec 12, 2018
1.650
1.710
1.650
1.700
71,236
+0.02(+1.19%)
Dec 11, 2018
1.700
1.710
1.670
1.680
119,506
+0.00(+0.00%)
Dec 10, 2018
1.720
1.747
1.660
1.680
60,102
-0.04(-2.33%)
Dec 07, 2018
1.790
1.830
1.680
1.720
53,900
-0.08(-4.44%)
Dec 06, 2018
1.760
1.830
1.760
1.800
53,797
+0.00(+0.00%)
Dec 04, 2018
1.800
1.840
1.800
1.800
44,100
+0.02(+1.12%)
Dec 03, 2018
1.740
1.800
1.740
1.780
91,407
+0.01(+0.56%)
Nov 30, 2018
1.870
1.910
1.760
1.770
102,300
-0.07(-3.80%)
Nov 29, 2018
1.750
1.930
1.730
1.840
56,840
+0.08(+4.55%)
Nov 28, 2018
1.720
1.800
1.710
1.760
49,392
+0.05(+2.92%)
Nov 27, 2018
1.770
1.780
1.690
1.710
56,151
-0.06(-3.39%)
Nov 26, 2018
1.760
1.810
1.760
1.770
56,854
+0.01(+0.57%)
Nov 23, 2018
1.710
1.770
1.710
1.760
18,000
+0.05(+2.92%)
Nov 21, 2018
1.710
1.710
1.710
0
+0.01(+0.59%)
Nov 20, 2018
1.750
1.750
1.670
1.700
155,926
-0.05(-2.86%)
Nov 19, 2018
1.710
1.765
1.670
1.750
110,425
+0.04(+2.34%)
Nov 16, 2018
1.720
1.760
1.660
1.710
104,600
-0.05(-2.84%)
Nov 15, 2018
1.820
1.820
1.740
1.760
22,990
-0.06(-3.30%)
Nov 14, 2018
1.790
1.850
1.790
1.820
39,226
+0.04(+2.25%)
Nov 13, 2018
1.750
1.810
1.740
1.780
51,777
+0.03(+1.71%)
Nov 12, 2018
1.760
1.800
1.740
1.750
98,539
-0.01(-0.57%)
Nov 09, 2018
1.800
1.840
1.750
1.760
88,200
-0.04(-2.22%)
Nov 08, 2018
1.870
1.870
1.770
1.800
133,642
-0.07(-3.74%)
Nov 07, 2018
1.920
1.956
1.850
1.870
46,779
-0.05(-2.60%)
Nov 06, 2018
1.880
1.990
1.860
1.920
79,902
+0.06(+3.23%)
Nov 05, 2018
1.850
1.980
1.790
1.860
137,634
+0.04(+2.20%)
Nov 02, 2018
1.810
1.850
1.790
1.820
59,400
-0.01(-0.55%)
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
.