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
+0.080 (+3.86%)
Official Closing 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 (%)
Feb 29, 2016
7.710
7.890
7.690
7.780
435,639
+0.06(+0.78%)
Feb 26, 2016
7.670
7.780
7.600
7.720
185,818
+0.07(+0.92%)
Feb 25, 2016
7.620
7.685
7.510
7.650
247,297
+0.03(+0.39%)
Feb 24, 2016
7.500
7.620
7.380
7.620
226,347
+0.05(+0.66%)
Feb 23, 2016
7.480
7.625
7.480
7.570
332,773
+0.09(+1.20%)
Feb 22, 2016
7.700
7.710
7.455
7.480
475,242
-0.23(-2.98%)
Feb 19, 2016
7.560
7.840
7.540
7.710
261,996
+0.15(+1.98%)
Feb 18, 2016
7.580
7.680
7.530
7.560
268,286
+0.03(+0.40%)
Feb 17, 2016
7.460
7.600
7.460
7.530
369,898
+0.02(+0.27%)
Feb 16, 2016
7.460
7.540
7.380
7.510
330,080
+0.13(+1.76%)
Feb 12, 2016
7.510
7.380
7.380
7.380
298,000
-0.06(-0.81%)
Feb 11, 2016
7.050
7.510
7.050
7.440
468,063
+0.16(+2.20%)
Feb 10, 2016
7.570
7.620
7.255
7.280
398,654
-0.21(-2.80%)
Feb 09, 2016
7.500
7.650
7.370
7.490
529,292
-0.29(-3.73%)
Feb 08, 2016
7.990
7.990
7.480
7.780
759,296
-0.30(-3.71%)
Feb 05, 2016
8.430
8.430
8.020
8.080
947,955
-0.41(-4.83%)
Feb 04, 2016
8.290
8.570
8.280
8.490
473,258
-0.03(-0.35%)
Feb 03, 2016
8.690
9.220
8.170
8.520
853,172
-0.46(-5.12%)
Feb 02, 2016
9.270
9.310
8.970
8.980
281,330
-0.39(-4.16%)
Feb 01, 2016
9.260
9.430
9.190
9.370
271,623
+0.06(+0.64%)
Jan 29, 2016
9.120
9.390
9.100
9.310
390,276
+0.14(+1.53%)
Jan 28, 2016
9.260
9.400
9.140
9.170
233,386
-0.02(-0.22%)
Jan 27, 2016
9.500
9.600
9.185
9.190
414,884
-0.36(-3.77%)
Jan 26, 2016
9.140
9.640
9.090
9.550
595,432
+0.41(+4.49%)
Jan 25, 2016
8.810
9.150
8.785
9.140
432,803
+0.27(+3.04%)
Jan 22, 2016
8.910
9.010
8.820
8.870
248,489
+0.11(+1.26%)
Jan 21, 2016
8.820
8.920
8.670
8.760
384,512
-0.04(-0.45%)
Jan 20, 2016
8.660
8.920
8.490
8.800
465,510
-0.03(-0.34%)
Jan 19, 2016
8.930
9.030
8.725
8.830
414,594
-0.02(-0.23%)
Jan 15, 2016
8.790
8.850
8.850
8.850
553,500
-0.25(-2.75%)
Jan 14, 2016
8.620
9.180
8.540
9.100
755,960
+0.50(+5.81%)
Jan 13, 2016
8.870
9.020
8.550
8.600
1,151,634
-0.27(-3.04%)
Jan 12, 2016
8.870
8.950
8.650
8.870
533,078
+0.07(+0.80%)
Jan 11, 2016
8.820
8.900
8.749
8.800
293,368
+0.02(+0.23%)
Jan 08, 2016
8.900
8.920
8.680
8.780
770,739
+0.00(+0.00%)
Jan 07, 2016
8.380
8.840
8.380
8.780
593,559
+0.23(+2.69%)
Jan 06, 2016
8.560
8.980
8.500
8.550
1,217,147
-0.11(-1.27%)
Jan 05, 2016
9.030
9.050
8.660
8.660
452,580
-0.34(-3.78%)
Jan 04, 2016
8.990
9.020
8.780
9.000
538,932
-0.17(-1.85%)
Dec 31, 2015
9.410
9.170
9.170
9.170
303,400
-0.25(-2.65%)
Dec 30, 2015
9.650
9.750
9.410
9.420
228,202
-0.25(-2.59%)
Dec 29, 2015
9.680
9.790
9.620
9.670
225,824
+0.04(+0.42%)
Dec 28, 2015
9.600
9.730
9.540
9.630
282,383
-0.05(-0.52%)
Dec 24, 2015
9.610
9.680
9.680
9.680
116,200
+0.04(+0.41%)
Dec 23, 2015
9.490
9.690
9.450
9.640
677,896
+0.23(+2.44%)
Dec 22, 2015
9.490
9.490
9.360
9.410
491,659
-0.02(-0.21%)
Dec 21, 2015
9.000
9.450
8.980
9.430
623,847
+0.46(+5.13%)
Dec 18, 2015
8.950
9.290
8.940
8.970
1,419,240
+0.06(+0.67%)
Dec 17, 2015
9.070
9.110
8.840
8.910
451,730
-0.13(-1.44%)
Dec 16, 2015
9.130
9.160
8.930
9.040
675,064
-0.03(-0.33%)
Dec 15, 2015
9.130
9.220
9.005
9.070
551,754
+0.02(+0.22%)
Dec 14, 2015
8.880
9.070
8.810
9.050
732,500
+0.14(+1.57%)
Dec 11, 2015
9.090
9.170
8.890
8.910
531,450
-0.34(-3.68%)
Dec 10, 2015
9.280
9.430
9.230
9.250
357,213
+0.00(+0.00%)
Dec 09, 2015
9.640
9.750
9.230
9.250
596,813
-0.52(-5.32%)
Dec 08, 2015
9.760
9.940
9.660
9.770
283,071
-0.09(-0.91%)
Dec 07, 2015
9.900
9.985
9.830
9.860
310,089
-0.10(-1.00%)
Dec 04, 2015
10.00
10.05
9.870
9.960
179,805
-0.03(-0.30%)
Dec 03, 2015
9.910
10.11
9.800
9.990
657,055
+0.10(+1.01%)
Dec 02, 2015
9.820
10.48
9.750
9.890
967,147
+0.30(+3.13%)
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
.