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
-0.080 (-3.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020
2.300
2.320
2.210
2.280
176,700
-0.03(-1.30%)
Feb 27, 2020
2.350
2.395
2.280
2.310
178,558
-0.08(-3.35%)
Feb 26, 2020
2.500
2.500
2.380
2.390
81,269
-0.04(-1.65%)
Feb 25, 2020
2.630
2.660
2.410
2.430
128,700
-0.23(-8.65%)
Feb 24, 2020
2.770
2.800
2.630
2.660
97,474
-0.19(-6.67%)
Feb 21, 2020
2.910
2.910
2.820
2.850
79,500
-0.02(-0.70%)
Feb 20, 2020
2.860
2.905
2.830
2.870
132,962
-0.03(-1.03%)
Feb 19, 2020
2.920
2.920
2.860
2.900
76,424
-0.01(-0.34%)
Feb 18, 2020
2.940
2.940
2.870
2.910
72,234
-0.01(-0.34%)
Feb 14, 2020
2.840
2.960
2.840
2.920
85,300
+0.07(+2.46%)
Feb 13, 2020
2.840
2.900
2.800
2.850
67,597
+0.01(+0.35%)
Feb 12, 2020
2.920
2.950
2.835
2.840
90,610
-0.07(-2.41%)
Feb 11, 2020
2.910
2.974
2.900
2.910
90,360
-0.02(-0.68%)
Feb 10, 2020
2.960
2.970
2.890
2.930
188,136
-0.04(-1.35%)
Feb 07, 2020
3.050
3.069
2.930
2.970
228,200
-0.09(-2.94%)
Feb 06, 2020
2.870
3.100
2.860
3.060
147,345
+0.12(+4.08%)
Feb 05, 2020
2.940
2.970
2.850
2.940
155,518
+0.03(+1.03%)
Feb 04, 2020
2.870
2.920
2.850
2.910
98,855
+0.09(+3.19%)
Feb 03, 2020
2.800
2.850
2.780
2.820
118,042
+0.02(+0.71%)
Jan 31, 2020
2.940
2.950
2.760
2.800
233,200
-0.17(-5.72%)
Jan 30, 2020
2.900
3.000
2.900
2.970
51,646
+0.05(+1.71%)
Jan 29, 2020
2.880
2.960
2.830
2.920
258,536
+0.01(+0.34%)
Jan 28, 2020
2.930
2.930
2.850
2.910
107,499
-0.02(-0.68%)
Jan 27, 2020
2.930
2.950
2.900
2.930
132,048
-0.04(-1.35%)
Jan 24, 2020
3.000
3.000
2.940
2.970
93,400
-0.05(-1.66%)
Jan 23, 2020
2.970
3.045
2.930
3.020
141,794
+0.03(+1.00%)
Jan 22, 2020
3.000
3.030
2.952
2.990
50,378
+0.01(+0.34%)
Jan 21, 2020
3.020
3.020
2.960
2.980
108,144
-0.05(-1.65%)
Jan 17, 2020
3.100
3.110
3.010
3.030
84,000
-0.04(-1.30%)
Jan 16, 2020
3.000
3.130
3.000
3.070
96,767
+0.09(+3.02%)
Jan 15, 2020
3.010
3.050
2.960
2.980
144,279
-0.03(-1.00%)
Jan 14, 2020
3.040
3.055
2.970
3.010
143,746
-0.03(-0.99%)
Jan 13, 2020
3.020
3.050
2.990
3.040
84,436
+0.03(+1.00%)
Jan 10, 2020
3.070
3.070
2.980
3.010
121,200
-0.04(-1.31%)
Jan 09, 2020
3.040
3.070
3.015
3.050
100,975
+0.01(+0.33%)
Jan 08, 2020
3.040
3.070
3.000
3.040
73,743
-0.01(-0.33%)
Jan 07, 2020
3.070
3.100
3.050
3.050
50,313
-0.02(-0.65%)
Jan 06, 2020
3.070
3.130
3.049
3.070
132,398
-0.02(-0.65%)
Jan 03, 2020
3.050
3.120
3.040
3.090
75,200
+0.00(+0.00%)
Jan 02, 2020
3.020
3.145
3.020
3.090
317,395
+0.08(+2.66%)
Dec 31, 2019
2.980
3.045
2.970
3.010
122,900
+0.01(+0.33%)
Dec 30, 2019
3.000
3.010
2.940
3.000
130,256
+0.01(+0.33%)
Dec 27, 2019
3.050
3.070
2.940
2.990
162,600
-0.06(-1.97%)
Dec 26, 2019
3.060
3.110
3.040
3.050
83,927
-0.01(-0.33%)
Dec 24, 2019
3.090
3.105
3.050
3.060
60,600
-0.03(-0.97%)
Dec 23, 2019
3.150
3.160
3.090
3.090
125,792
-0.09(-2.83%)
Dec 20, 2019
3.160
3.200
3.070
3.180
293,700
+0.03(+0.95%)
Dec 19, 2019
3.300
3.330
3.125
3.150
156,222
-0.16(-4.83%)
Dec 18, 2019
3.370
3.400
3.300
3.310
89,757
-0.08(-2.36%)
Dec 17, 2019
3.330
3.425
3.310
3.390
150,561
+0.09(+2.73%)
Dec 16, 2019
3.270
3.320
3.220
3.300
129,457
+0.04(+1.23%)
Dec 13, 2019
3.230
3.310
3.170
3.260
84,500
-0.01(-0.31%)
Dec 12, 2019
3.180
3.290
3.160
3.270
114,404
+0.10(+3.15%)
Dec 11, 2019
3.190
3.195
3.110
3.170
119,356
+0.01(+0.32%)
Dec 10, 2019
3.190
3.220
3.140
3.160
77,195
-0.03(-0.94%)
Dec 09, 2019
3.190
3.230
3.190
3.190
87,553
-0.04(-1.24%)
Dec 06, 2019
3.280
3.300
3.170
3.230
181,000
-0.01(-0.31%)
Dec 05, 2019
3.240
3.310
3.220
3.240
112,498
+0.02(+0.62%)
Dec 04, 2019
3.260
3.290
3.210
3.220
86,499
-0.01(-0.31%)
Dec 03, 2019
3.290
3.290
3.200
3.230
138,561
-0.08(-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
.