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 (%)
Oct 31, 2022
6.320
6.560
6.232
6.400
205,620
+0.09(+1.43%)
Oct 28, 2022
6.220
6.405
6.120
6.310
175,991
+0.16(+2.60%)
Oct 27, 2022
6.170
6.300
6.110
6.150
160,335
-0.01(-0.16%)
Oct 26, 2022
6.210
6.350
6.140
6.160
100,949
-0.02(-0.32%)
Oct 25, 2022
5.960
6.220
5.960
6.180
158,346
+0.21(+3.52%)
Oct 24, 2022
5.910
6.050
5.875
5.970
145,124
+0.11(+1.88%)
Oct 21, 2022
5.780
5.900
5.680
5.860
119,393
+0.10(+1.74%)
Oct 20, 2022
5.860
5.980
5.630
5.760
119,029
-0.09(-1.54%)
Oct 19, 2022
5.810
5.880
5.690
5.850
105,377
-0.02(-0.34%)
Oct 18, 2022
5.800
5.930
5.760
5.870
222,287
+0.18(+3.16%)
Oct 17, 2022
5.680
5.750
5.650
5.690
163,441
+0.11(+1.97%)
Oct 14, 2022
5.840
5.840
5.550
5.580
107,745
-0.18(-3.12%)
Oct 13, 2022
5.480
5.780
5.390
5.760
152,259
+0.18(+3.23%)
Oct 12, 2022
5.740
5.740
5.545
5.580
128,374
-0.11(-1.93%)
Oct 11, 2022
5.690
5.800
5.610
5.690
140,865
+0.04(+0.71%)
Oct 10, 2022
5.600
5.880
5.580
5.650
196,687
+0.16(+2.91%)
Oct 07, 2022
5.710
5.725
5.450
5.490
102,304
-0.27(-4.69%)
Oct 06, 2022
5.800
5.920
5.740
5.760
100,464
-0.09(-1.54%)
Oct 05, 2022
5.860
5.900
5.740
5.850
89,637
-0.04(-0.68%)
Oct 04, 2022
5.880
6.050
5.780
5.890
295,159
+0.26(+4.62%)
Oct 03, 2022
5.430
5.690
5.350
5.630
163,723
+0.25(+4.65%)
Sep 30, 2022
5.260
5.560
5.260
5.380
177,055
+0.07(+1.32%)
Sep 29, 2022
5.350
5.350
5.195
5.310
147,930
-0.08(-1.48%)
Sep 28, 2022
5.370
5.445
5.230
5.390
160,224
+0.08(+1.51%)
Sep 27, 2022
5.380
5.460
5.290
5.310
163,255
-0.05(-0.93%)
Sep 26, 2022
5.350
5.535
5.305
5.360
128,871
+0.05(+0.94%)
Sep 23, 2022
5.440
5.440
5.250
5.310
134,959
-0.17(-3.10%)
Sep 22, 2022
5.640
5.660
5.450
5.480
113,406
-0.18(-3.18%)
Sep 21, 2022
5.820
5.838
5.610
5.660
156,256
-0.11(-1.91%)
Sep 20, 2022
5.580
5.840
5.520
5.770
196,358
+0.12(+2.12%)
Sep 19, 2022
5.710
5.730
5.530
5.650
182,218
-0.08(-1.40%)
Sep 16, 2022
5.770
5.799
5.380
5.730
505,186
-0.11(-1.88%)
Sep 15, 2022
5.830
5.950
5.790
5.840
185,567
-0.02(-0.34%)
Sep 14, 2022
6.000
6.050
5.820
5.860
215,566
-0.14(-2.33%)
Sep 13, 2022
6.020
6.190
5.930
6.000
286,185
-0.19(-3.07%)
Sep 12, 2022
5.760
6.240
5.760
6.190
281,169
+0.45(+7.84%)
Sep 09, 2022
5.520
5.880
5.520
5.740
267,640
+0.28(+5.13%)
Sep 08, 2022
5.320
5.518
5.255
5.460
255,798
+0.12(+2.25%)
Sep 07, 2022
5.250
5.350
5.130
5.340
231,698
+0.07(+1.33%)
Sep 06, 2022
5.220
5.428
5.120
5.270
398,314
+0.14(+2.73%)
Sep 02, 2022
5.130
5.230
4.980
5.130
383,590
+0.06(+1.18%)
Sep 01, 2022
5.070
5.100
4.910
5.070
218,154
-0.03(-0.59%)
Aug 31, 2022
5.170
5.260
5.060
5.100
167,154
-0.04(-0.78%)
Aug 30, 2022
5.270
5.350
5.100
5.140
125,404
-0.07(-1.34%)
Aug 29, 2022
5.190
5.260
5.130
5.210
146,188
-0.04(-0.76%)
Aug 26, 2022
5.390
5.460
5.190
5.250
169,880
-0.12(-2.23%)
Aug 25, 2022
5.220
5.380
5.220
5.370
179,661
+0.12(+2.29%)
Aug 24, 2022
5.270
5.290
5.150
5.250
220,139
+0.06(+1.16%)
Aug 23, 2022
5.200
5.320
5.190
5.190
372,729
-0.03(-0.57%)
Aug 22, 2022
5.280
5.310
5.190
5.220
149,515
-0.11(-2.06%)
Aug 19, 2022
5.430
5.570
5.300
5.330
126,999
-0.10(-1.84%)
Aug 18, 2022
5.400
5.500
5.340
5.430
116,357
+0.03(+0.56%)
Aug 17, 2022
5.390
5.510
5.295
5.400
227,949
-0.03(-0.55%)
Aug 16, 2022
5.400
5.520
5.310
5.430
177,254
+0.03(+0.56%)
Aug 15, 2022
5.270
5.530
5.270
5.400
174,375
+0.04(+0.75%)
Aug 12, 2022
5.190
5.370
5.135
5.360
156,980
+0.19(+3.68%)
Aug 11, 2022
5.290
5.360
5.040
5.170
284,095
-0.09(-1.71%)
Aug 10, 2022
4.980
5.370
4.960
5.260
215,859
+0.30(+6.05%)
Aug 09, 2022
4.820
4.970
4.710
4.960
299,332
+0.11(+2.27%)
Aug 08, 2022
4.780
4.985
4.695
4.850
356,963
+0.26(+5.66%)
Aug 05, 2022
4.190
4.600
4.170
4.590
408,118
+0.36(+8.51%)
Aug 04, 2022
5.160
5.250
4.205
4.230
843,203
-1.01(-19.27%)
Aug 03, 2022
5.100
5.250
5.080
5.240
153,585
+0.17(+3.35%)
Aug 02, 2022
4.890
5.090
4.890
5.070
122,518
+0.12(+2.42%)
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
.