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
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016
7.070
7.120
6.980
7.050
398,635
-0.01(-0.14%)
May 27, 2016
6.950
7.060
7.060
7.060
375,800
+0.14(+2.02%)
May 26, 2016
6.930
6.970
6.860
6.920
361,979
+0.01(+0.14%)
May 25, 2016
6.710
6.970
6.660
6.910
353,260
+0.16(+2.37%)
May 24, 2016
6.720
6.860
6.720
6.750
394,617
-0.03(-0.44%)
May 23, 2016
6.810
6.940
6.770
6.780
307,806
-0.02(-0.29%)
May 20, 2016
6.790
6.930
6.700
6.800
319,269
+0.03(+0.44%)
May 19, 2016
6.680
6.820
6.570
6.770
653,576
+0.02(+0.30%)
May 18, 2016
6.610
6.790
6.580
6.750
364,084
+0.14(+2.12%)
May 17, 2016
6.780
6.810
6.590
6.610
880,357
-0.16(-2.36%)
May 16, 2016
6.050
6.840
6.050
6.770
493,160
+0.67(+10.98%)
May 13, 2016
6.330
6.391
6.080
6.100
452,640
-0.29(-4.54%)
May 12, 2016
6.760
6.820
6.300
6.390
500,994
-0.68(-9.62%)
May 11, 2016
7.050
7.140
7.030
7.070
138,922
-0.02(-0.28%)
May 10, 2016
7.140
7.200
7.045
7.090
196,293
-0.02(-0.28%)
May 09, 2016
7.170
7.240
7.040
7.110
231,825
-0.09(-1.25%)
May 06, 2016
7.020
7.200
7.010
7.200
248,785
+0.17(+2.42%)
May 05, 2016
7.120
7.120
6.975
7.030
282,432
-0.05(-0.71%)
May 04, 2016
6.940
7.140
6.940
7.080
198,900
+0.09(+1.29%)
May 03, 2016
7.020
7.050
6.800
6.990
266,591
-0.11(-1.55%)
May 02, 2016
7.110
7.150
7.000
7.100
234,126
-0.01(-0.14%)
Apr 29, 2016
7.370
7.400
7.050
7.110
278,275
-0.28(-3.79%)
Apr 28, 2016
7.310
7.450
7.000
7.390
354,018
-0.01(-0.14%)
Apr 27, 2016
7.590
7.990
7.175
7.400
456,683
-0.76(-9.31%)
Apr 26, 2016
7.970
8.180
7.880
8.160
159,303
+0.19(+2.38%)
Apr 25, 2016
8.070
8.160
7.940
7.970
170,713
-0.15(-1.85%)
Apr 22, 2016
7.950
8.120
7.840
8.120
193,114
+0.16(+2.01%)
Apr 21, 2016
8.160
8.220
7.920
7.960
168,747
-0.24(-2.93%)
Apr 20, 2016
8.060
8.240
8.040
8.200
124,010
+0.15(+1.86%)
Apr 19, 2016
8.050
8.130
7.950
8.050
124,521
+0.00(+0.00%)
Apr 18, 2016
7.880
8.100
7.850
8.050
132,470
+0.16(+2.03%)
Apr 15, 2016
7.870
7.970
7.820
7.890
77,797
-0.01(-0.13%)
Apr 14, 2016
7.950
7.960
7.780
7.900
102,756
-0.03(-0.38%)
Apr 13, 2016
7.790
8.000
7.770
7.930
149,323
+0.20(+2.59%)
Apr 12, 2016
7.790
7.830
7.665
7.730
155,994
-0.04(-0.51%)
Apr 11, 2016
7.700
7.830
7.665
7.770
232,234
+0.13(+1.70%)
Apr 08, 2016
7.850
7.870
7.570
7.640
216,437
-0.14(-1.80%)
Apr 07, 2016
7.830
7.950
7.750
7.780
346,600
-0.13(-1.64%)
Apr 06, 2016
7.910
8.010
7.850
7.910
219,341
-0.01(-0.13%)
Apr 05, 2016
8.120
8.205
7.910
7.920
206,250
-0.22(-2.70%)
Apr 04, 2016
8.170
8.310
8.140
8.140
186,190
-0.01(-0.12%)
Apr 01, 2016
8.020
8.190
7.950
8.150
174,121
+0.08(+0.99%)
Mar 31, 2016
7.990
8.170
7.700
8.070
1,231,159
+0.05(+0.62%)
Mar 30, 2016
8.010
8.060
7.920
8.020
223,453
+0.01(+0.12%)
Mar 29, 2016
7.600
8.030
7.600
8.010
234,351
+0.38(+4.98%)
Mar 28, 2016
7.760
7.840
7.590
7.630
206,340
-0.13(-1.68%)
Mar 24, 2016
7.600
7.760
7.760
7.760
138,000
+0.11(+1.44%)
Mar 23, 2016
7.990
7.990
7.630
7.650
140,409
-0.34(-4.26%)
Mar 22, 2016
8.060
8.130
7.985
7.990
88,299
-0.13(-1.60%)
Mar 21, 2016
7.940
8.180
7.940
8.120
151,832
+0.15(+1.88%)
Mar 18, 2016
8.060
8.175
7.960
7.970
491,818
-0.05(-0.62%)
Mar 17, 2016
7.830
8.050
7.780
8.020
117,287
+0.16(+2.04%)
Mar 16, 2016
7.810
7.920
7.780
7.860
149,150
+0.01(+0.13%)
Mar 15, 2016
7.870
7.950
7.810
7.850
193,535
-0.09(-1.13%)
Mar 14, 2016
7.770
7.980
7.705
7.940
214,939
+0.14(+1.79%)
Mar 11, 2016
7.730
7.890
7.700
7.800
175,619
+0.12(+1.56%)
Mar 10, 2016
8.010
8.090
7.640
7.680
235,162
-0.33(-4.12%)
Mar 09, 2016
8.050
8.130
7.980
8.010
168,885
-0.04(-0.50%)
Mar 08, 2016
8.110
8.180
8.050
8.050
150,479
-0.14(-1.71%)
Mar 07, 2016
8.120
8.270
8.110
8.190
192,827
-0.01(-0.12%)
Mar 04, 2016
8.090
8.240
8.050
8.200
237,610
+0.11(+1.36%)
Mar 03, 2016
7.920
8.140
7.880
8.090
205,923
+0.15(+1.89%)
Mar 02, 2016
7.800
8.000
7.800
7.940
314,194
+0.10(+1.28%)
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
.