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 (%)
Mar 31, 2017
4.200
4.200
3.900
3.950
455,344
-0.20(-4.82%)
Mar 30, 2017
4.350
4.450
4.100
4.150
429,047
-0.15(-3.49%)
Mar 29, 2017
3.950
4.350
3.950
4.300
453,914
+0.35(+8.86%)
Mar 28, 2017
3.950
4.050
3.925
3.950
315,464
-0.04(-1.00%)
Mar 27, 2017
4.100
4.350
3.950
3.990
607,186
-0.26(-6.12%)
Mar 24, 2017
4.200
4.300
4.050
4.250
531,571
+0.10(+2.41%)
Mar 23, 2017
4.250
4.350
4.150
4.150
294,163
-0.10(-2.35%)
Mar 22, 2017
4.250
4.350
4.150
4.250
279,979
-0.05(-1.16%)
Mar 21, 2017
4.450
4.500
4.200
4.300
310,744
-0.15(-3.37%)
Mar 20, 2017
4.600
4.700
4.200
4.450
601,625
-0.10(-2.20%)
Mar 17, 2017
4.750
4.750
4.500
4.550
1,312,548
-0.10(-2.15%)
Mar 16, 2017
4.550
4.750
4.550
4.650
424,673
+0.15(+3.33%)
Mar 15, 2017
4.650
4.700
4.450
4.500
325,809
-0.15(-3.23%)
Mar 14, 2017
4.550
4.650
4.450
4.650
138,430
+0.10(+2.20%)
Mar 13, 2017
4.600
4.650
4.475
4.550
219,145
-0.05(-1.09%)
Mar 10, 2017
4.650
4.750
4.500
4.600
234,459
+0.00(+0.00%)
Mar 09, 2017
4.400
4.650
4.350
4.600
213,698
+0.15(+3.37%)
Mar 08, 2017
4.600
4.600
4.450
4.450
181,538
-0.15(-3.26%)
Mar 07, 2017
4.500
4.750
4.450
4.600
173,422
+0.00(+0.00%)
Mar 06, 2017
5.050
5.100
4.550
4.600
326,621
-0.50(-9.80%)
Mar 03, 2017
5.050
5.200
5.000
5.100
257,198
+0.05(+0.99%)
Mar 02, 2017
5.100
5.100
5.000
5.050
84,225
-0.05(-0.98%)
Mar 01, 2017
5.100
5.200
4.950
5.100
242,730
+0.15(+3.03%)
Feb 28, 2017
5.000
5.025
4.900
4.950
172,323
-0.05(-1.00%)
Feb 27, 2017
4.950
5.050
4.950
5.000
204,202
+0.05(+1.01%)
Feb 24, 2017
4.900
5.050
4.875
4.950
318,037
-0.05(-1.00%)
Feb 23, 2017
5.450
5.450
4.950
5.000
184,588
-0.45(-8.26%)
Feb 22, 2017
5.400
5.450
5.300
5.450
160,877
+0.05(+0.93%)
Feb 21, 2017
5.400
5.450
5.250
5.400
199,912
+0.00(+0.00%)
Feb 17, 2017
5.400
5.400
5.400
0
+0.20(+3.85%)
Feb 16, 2017
5.200
5.300
5.100
5.200
154,579
+0.00(+0.00%)
Feb 15, 2017
5.000
5.200
4.900
5.200
199,418
+0.15(+2.97%)
Feb 14, 2017
4.750
5.150
4.750
5.050
215,242
+0.30(+6.32%)
Feb 13, 2017
4.800
4.904
4.600
4.750
311,088
-0.10(-2.06%)
Feb 10, 2017
5.100
5.200
4.800
4.850
194,043
-0.35(-6.73%)
Feb 09, 2017
5.400
5.450
5.100
5.200
291,955
-0.15(-2.80%)
Feb 08, 2017
5.350
5.350
5.100
5.350
187,723
+0.00(+0.00%)
Feb 07, 2017
5.800
5.900
5.300
5.350
312,228
-0.05(-0.93%)
Feb 06, 2017
5.650
5.650
5.200
5.400
230,299
-0.25(-4.42%)
Feb 03, 2017
5.600
5.700
5.500
5.650
122,190
+0.15(+2.73%)
Feb 02, 2017
5.600
5.650
5.450
5.500
102,845
-0.10(-1.79%)
Feb 01, 2017
5.750
5.850
5.525
5.600
116,611
-0.10(-1.75%)
Jan 31, 2017
5.550
5.750
5.500
5.700
216,836
+0.15(+2.70%)
Jan 30, 2017
5.600
5.600
5.423
5.550
138,700
-0.10(-1.77%)
Jan 27, 2017
5.850
6.050
5.575
5.650
174,780
-0.25(-4.24%)
Jan 26, 2017
6.050
6.050
5.800
5.900
64,561
-0.10(-1.67%)
Jan 25, 2017
5.850
6.100
5.750
6.000
99,736
+0.25(+4.35%)
Jan 24, 2017
5.700
5.850
5.300
5.750
301,651
+0.05(+0.88%)
Jan 23, 2017
5.800
5.900
5.600
5.700
152,359
-0.05(-0.87%)
Jan 20, 2017
5.600
5.900
5.600
5.750
194,775
+0.15(+2.68%)
Jan 19, 2017
5.950
5.950
5.600
5.600
154,153
-0.30(-5.08%)
Jan 18, 2017
6.200
6.200
5.750
5.900
186,705
-0.25(-4.07%)
Jan 17, 2017
5.800
6.300
5.800
6.150
231,672
+0.30(+5.13%)
Jan 13, 2017
5.850
5.850
5.850
0
+0.00(+0.00%)
Jan 12, 2017
6.000
6.050
5.750
5.850
102,658
-0.15(-2.50%)
Jan 11, 2017
6.000
6.025
5.900
6.000
167,191
+0.00(+0.00%)
Jan 10, 2017
6.100
6.200
5.950
6.000
182,478
-0.05(-0.83%)
Jan 09, 2017
6.100
6.150
5.900
6.050
161,260
+0.05(+0.83%)
Jan 06, 2017
6.150
6.175
5.850
6.000
239,240
-0.15(-2.44%)
Jan 05, 2017
6.450
6.450
6.100
6.150
146,307
-0.30(-4.65%)
Jan 04, 2017
6.300
6.500
6.150
6.450
197,051
+0.20(+3.20%)
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
.