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 (%)
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%)
Nov 02, 2015
9.040
9.380
8.954
9.330
417,719
+0.28(+3.09%)
Oct 30, 2015
8.980
9.280
8.940
9.050
471,272
+0.06(+0.67%)
Oct 29, 2015
9.050
9.300
8.770
8.990
527,068
-0.01(-0.11%)
Oct 28, 2015
8.000
9.110
7.910
9.000
714,965
+1.09(+13.78%)
Oct 27, 2015
8.040
8.060
7.840
7.910
247,574
-0.12(-1.49%)
Oct 26, 2015
7.900
8.030
7.900
8.030
184,363
+0.06(+0.75%)
Oct 23, 2015
7.970
8.120
7.910
7.970
269,963
+0.08(+1.01%)
Oct 22, 2015
7.670
8.000
7.670
7.890
252,552
+0.23(+3.00%)
Oct 21, 2015
8.060
8.060
7.650
7.660
301,262
-0.40(-4.96%)
Oct 20, 2015
7.880
8.060
7.880
8.060
215,257
+0.20(+2.54%)
Oct 19, 2015
7.800
7.890
7.770
7.860
163,418
+0.00(+0.00%)
Oct 16, 2015
7.940
7.990
7.720
7.860
168,022
-0.05(-0.63%)
Oct 15, 2015
7.780
7.935
7.740
7.910
196,096
+0.17(+2.20%)
Oct 14, 2015
7.810
7.910
7.720
7.740
169,897
-0.08(-1.02%)
Oct 13, 2015
7.890
7.940
7.820
7.820
320,539
-0.09(-1.14%)
Oct 12, 2015
7.940
7.970
7.830
7.910
245,356
-0.06(-0.75%)
Oct 09, 2015
7.920
8.070
7.870
7.970
208,600
+0.07(+0.89%)
Oct 08, 2015
7.770
7.985
7.770
7.900
208,525
+0.11(+1.41%)
Oct 07, 2015
7.510
7.870
7.510
7.790
613,393
+0.30(+4.01%)
Oct 06, 2015
7.690
7.810
7.480
7.490
233,610
-0.22(-2.85%)
Oct 05, 2015
7.440
7.720
7.430
7.710
248,591
+0.33(+4.47%)
Oct 02, 2015
7.440
7.520
7.140
7.380
235,629
-0.13(-1.73%)
Oct 01, 2015
7.310
7.530
7.310
7.510
303,921
+0.20(+2.74%)
Sep 30, 2015
7.280
7.370
7.270
7.310
289,643
+0.06(+0.83%)
Sep 29, 2015
7.280
7.360
7.210
7.250
266,177
-0.03(-0.41%)
Sep 28, 2015
7.370
7.480
7.270
7.280
379,247
-0.12(-1.62%)
Sep 25, 2015
7.380
7.480
7.280
7.400
373,342
+0.06(+0.82%)
Sep 24, 2015
7.130
7.340
7.100
7.340
352,716
+0.18(+2.51%)
Sep 23, 2015
7.190
7.230
7.090
7.160
304,489
+0.02(+0.28%)
Sep 22, 2015
7.290
7.400
7.130
7.140
298,281
-0.21(-2.86%)
Sep 21, 2015
7.310
7.400
7.220
7.350
350,547
+0.15(+2.08%)
Sep 18, 2015
7.400
7.480
7.190
7.200
651,488
-0.28(-3.74%)
Sep 17, 2015
7.550
7.590
7.458
7.480
237,677
-0.04(-0.53%)
Sep 16, 2015
7.480
7.555
7.430
7.520
164,825
+0.07(+0.94%)
Sep 15, 2015
7.370
7.520
7.350
7.450
149,376
+0.08(+1.09%)
Sep 14, 2015
7.400
7.465
7.320
7.370
140,078
-0.02(-0.27%)
Sep 11, 2015
7.350
7.400
7.280
7.390
128,068
-0.03(-0.40%)
Sep 10, 2015
7.450
7.510
7.390
7.420
117,733
-0.05(-0.67%)
Sep 09, 2015
7.470
7.610
7.440
7.470
224,508
+0.07(+0.95%)
Sep 08, 2015
7.590
7.660
7.380
7.400
248,919
-0.13(-1.73%)
Sep 04, 2015
7.460
7.530
7.530
7.530
106,400
-0.07(-0.92%)
Sep 03, 2015
7.520
7.640
7.520
7.600
121,609
+0.14(+1.88%)
Sep 02, 2015
7.500
7.540
7.380
7.460
131,048
+0.04(+0.54%)
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
.