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
)
2.660
+0.050 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022
5.540
5.730
5.440
5.560
234,933
+0.02(+0.36%)
Apr 28, 2022
5.400
5.600
5.360
5.540
226,356
+0.21(+3.94%)
Apr 27, 2022
5.170
5.380
5.170
5.330
286,286
+0.18(+3.50%)
Apr 26, 2022
5.330
5.330
5.090
5.150
308,980
-0.23(-4.28%)
Apr 25, 2022
5.580
5.710
5.240
5.380
163,357
-0.29(-5.11%)
Apr 22, 2022
5.970
5.970
5.590
5.670
303,538
-0.31(-5.18%)
Apr 21, 2022
6.040
6.160
5.910
5.980
459,534
-0.04(-0.66%)
Apr 20, 2022
5.950
6.030
5.940
6.020
365,477
+0.08(+1.35%)
Apr 19, 2022
5.940
6.040
5.920
5.940
374,105
+0.03(+0.51%)
Apr 18, 2022
5.890
6.066
5.840
5.910
215,382
+0.03(+0.51%)
Apr 14, 2022
5.800
5.950
5.800
5.880
185,634
+0.09(+1.55%)
Apr 13, 2022
5.790
5.840
5.700
5.790
258,268
+0.05(+0.87%)
Apr 12, 2022
5.650
5.840
5.580
5.740
396,826
+0.13(+2.32%)
Apr 11, 2022
5.750
5.750
5.570
5.610
300,776
-0.18(-3.11%)
Apr 08, 2022
5.740
5.845
5.660
5.790
139,568
+0.06(+1.05%)
Apr 07, 2022
5.600
5.740
5.560
5.730
228,533
+0.15(+2.69%)
Apr 06, 2022
5.970
5.970
5.560
5.580
407,072
-0.42(-7.00%)
Apr 05, 2022
6.030
6.100
5.980
6.000
269,347
-0.04(-0.66%)
Apr 04, 2022
6.150
6.160
5.960
6.040
436,230
-0.06(-0.98%)
Apr 01, 2022
5.950
6.110
5.890
6.100
962,803
+0.15(+2.52%)
Mar 31, 2022
5.950
6.020
5.820
5.950
707,540
+0.05(+0.85%)
Mar 30, 2022
6.200
6.200
5.890
5.900
377,600
-0.21(-3.44%)
Mar 29, 2022
6.150
6.150
6.010
6.110
453,473
+0.04(+0.66%)
Mar 28, 2022
6.000
6.110
5.970
6.070
207,821
+0.04(+0.66%)
Mar 25, 2022
6.080
6.210
5.970
6.030
379,199
+0.00(+0.00%)
Mar 24, 2022
5.850
6.030
5.810
6.030
304,461
+0.18(+3.08%)
Mar 23, 2022
5.830
5.890
5.790
5.850
179,705
-0.01(-0.17%)
Mar 22, 2022
5.850
5.910
5.761
5.860
299,567
+0.03(+0.51%)
Mar 21, 2022
6.000
6.000
5.800
5.830
217,747
-0.18(-3.00%)
Mar 18, 2022
5.980
6.060
5.910
6.010
224,630
+0.00(+0.00%)
Mar 17, 2022
5.960
6.140
5.950
6.010
199,816
+0.08(+1.35%)
Mar 16, 2022
5.930
6.000
5.870
5.930
170,623
+0.13(+2.24%)
Mar 15, 2022
5.840
6.000
5.800
5.800
156,770
+0.00(+0.00%)
Mar 14, 2022
5.640
5.900
5.610
5.800
196,419
+0.08(+1.40%)
Mar 11, 2022
5.670
5.750
5.500
5.720
128,071
+0.07(+1.24%)
Mar 10, 2022
5.600
5.710
5.550
5.650
148,502
-0.04(-0.70%)
Mar 09, 2022
5.620
5.770
5.610
5.690
134,826
+0.22(+4.02%)
Mar 08, 2022
5.420
5.710
5.420
5.470
239,332
+0.04(+0.74%)
Mar 07, 2022
5.690
5.705
5.250
5.430
244,998
-0.32(-5.57%)
Mar 04, 2022
5.760
5.800
5.510
5.750
161,582
-0.11(-1.88%)
Mar 03, 2022
5.770
5.900
5.640
5.860
144,069
+0.16(+2.81%)
Mar 02, 2022
5.430
5.750
5.430
5.700
202,205
+0.25(+4.59%)
Mar 01, 2022
5.590
5.670
5.200
5.450
247,551
-0.21(-3.71%)
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%)
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
.