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, 2022
5.660
5.830
5.590
5.660
129,478
-0.10(-1.74%)
Feb 25, 2022
5.770
5.830
5.760
5.760
92,054
+0.04(+0.70%)
Feb 24, 2022
5.320
5.770
5.320
5.720
208,879
+0.18(+3.25%)
Feb 23, 2022
5.750
5.850
5.520
5.540
162,153
-0.17(-2.98%)
Feb 22, 2022
5.810
6.000
5.700
5.710
232,801
-0.21(-3.55%)
Feb 18, 2022
5.920
0
-0.21(-3.43%)
Feb 17, 2022
6.200
6.230
6.080
6.130
283,781
-0.06(-0.97%)
Feb 16, 2022
5.970
6.390
5.960
6.190
436,014
+0.34(+5.81%)
Feb 15, 2022
5.630
5.915
5.630
5.850
157,760
+0.25(+4.46%)
Feb 14, 2022
5.800
5.800
5.570
5.600
157,994
-0.17(-2.95%)
Feb 11, 2022
5.940
6.100
5.770
5.770
273,404
-0.23(-3.83%)
Feb 10, 2022
5.700
6.320
5.700
6.000
329,961
+0.24(+4.17%)
Feb 09, 2022
5.650
5.800
5.460
5.760
413,345
+0.03(+0.52%)
Feb 08, 2022
5.710
5.800
5.670
5.730
164,449
+0.07(+1.24%)
Feb 07, 2022
5.440
5.740
5.440
5.660
231,572
+0.18(+3.28%)
Feb 04, 2022
5.430
5.580
5.300
5.480
134,499
-0.02(-0.36%)
Feb 03, 2022
5.460
5.660
5.500
138,400
-0.05(-0.90%)
Feb 02, 2022
5.620
5.700
5.530
5.550
197,139
+0.00(+0.00%)
Feb 01, 2022
5.430
5.610
5.380
5.550
169,318
+0.17(+3.16%)
Jan 31, 2022
5.100
5.420
5.380
267,564
+0.28(+5.49%)
Jan 28, 2022
5.070
5.150
5.010
5.100
178,109
+0.03(+0.59%)
Jan 27, 2022
5.160
5.300
5.050
5.070
236,971
-0.10(-1.93%)
Jan 26, 2022
5.280
5.400
5.140
5.170
175,708
-0.01(-0.19%)
Jan 25, 2022
5.150
5.325
5.130
5.180
150,343
-0.02(-0.38%)
Jan 24, 2022
5.120
5.275
4.970
5.200
318,858
-0.09(-1.70%)
Jan 21, 2022
5.320
5.540
5.280
5.290
190,528
-0.15(-2.76%)
Jan 20, 2022
5.260
5.640
5.170
5.440
224,362
+0.18(+3.42%)
Jan 19, 2022
5.380
5.510
5.240
5.260
177,589
-0.11(-2.05%)
Jan 18, 2022
5.550
5.580
5.360
5.370
177,363
-0.33(-5.79%)
Jan 14, 2022
5.700
0
-0.16(-2.73%)
Jan 13, 2022
5.890
5.980
5.830
5.860
236,296
-0.08(-1.35%)
Jan 12, 2022
6.020
6.090
5.850
5.940
814,424
-0.01(-0.17%)
Jan 11, 2022
5.950
5.990
5.775
5.950
130,267
+0.00(+0.00%)
Jan 10, 2022
6.010
6.050
5.780
5.950
178,761
-0.11(-1.82%)
Jan 07, 2022
6.210
6.230
5.970
6.060
142,497
-0.11(-1.78%)
Jan 06, 2022
5.940
6.210
5.920
6.170
352,750
+0.19(+3.18%)
Jan 05, 2022
6.130
6.130
5.941
5.980
294,035
-0.11(-1.81%)
Jan 04, 2022
6.160
6.270
6.020
6.090
128,063
-0.03(-0.49%)
Jan 03, 2022
6.370
6.617
6.110
6.120
217,120
-0.12(-1.92%)
Dec 31, 2021
6.130
6.350
6.100
6.240
114,448
+0.14(+2.30%)
Dec 30, 2021
6.210
6.220
6.000
6.100
222,672
-0.03(-0.49%)
Dec 29, 2021
6.110
6.265
6.110
6.130
114,900
+0.02(+0.33%)
Dec 28, 2021
6.250
6.365
6.080
6.110
113,352
-0.14(-2.24%)
Dec 27, 2021
6.120
6.350
5.981
6.250
158,071
+0.21(+3.48%)
Dec 23, 2021
6.150
6.240
6.000
6.040
211,610
-0.01(-0.17%)
Dec 22, 2021
5.800
6.190
5.800
6.050
237,737
+0.27(+4.67%)
Dec 21, 2021
5.680
5.930
5.680
5.780
157,737
+0.10(+1.76%)
Dec 20, 2021
5.630
5.750
5.460
5.680
101,233
+0.00(+0.00%)
Dec 17, 2021
5.740
5.840
5.630
5.680
255,994
-0.07(-1.22%)
Dec 16, 2021
5.640
5.940
5.600
5.750
539,537
+0.12(+2.13%)
Dec 15, 2021
5.790
5.823
5.460
5.630
552,644
-0.27(-4.58%)
Dec 14, 2021
5.890
6.075
5.870
5.900
259,614
-0.08(-1.34%)
Dec 13, 2021
6.100
6.150
5.790
5.980
287,376
-0.08(-1.32%)
Dec 10, 2021
6.160
6.300
6.000
6.060
236,408
+0.06(+1.00%)
Dec 09, 2021
5.870
6.080
5.778
6.000
281,730
+0.13(+2.21%)
Dec 08, 2021
5.620
5.870
5.510
5.870
460,369
+0.34(+6.15%)
Dec 07, 2021
5.300
5.740
5.260
5.530
135,864
+0.27(+5.13%)
Dec 06, 2021
5.290
5.290
4.950
5.260
191,019
-0.07(-1.31%)
Dec 03, 2021
5.350
5.390
5.110
5.330
240,021
-0.01(-0.19%)
Dec 02, 2021
5.090
5.420
5.090
5.340
150,266
+0.22(+4.30%)
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
.