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
)
2.450
-0.030 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
2.400
2.500
2.250
2.300
1,110,963
-0.05(-2.13%)
May 30, 2018
2.300
2.449
2.250
2.350
921,031
+0.10(+4.44%)
May 29, 2018
2.000
2.350
1.950
2.250
1,463,879
+0.40(+21.62%)
May 25, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
May 24, 2018
1.900
1.950
1.850
1.850
280,207
-0.05(-2.63%)
May 23, 2018
1.800
1.900
1.800
1.900
181,695
+0.10(+5.56%)
May 22, 2018
1.850
1.950
1.800
1.800
421,516
-0.05(-2.70%)
May 21, 2018
1.850
2.100
1.800
1.850
659,895
-0.05(-2.63%)
May 18, 2018
1.950
1.975
1.850
1.900
274,797
+0.00(+0.00%)
May 17, 2018
1.700
2.075
1.650
1.900
650,075
+0.20(+11.76%)
May 16, 2018
1.750
1.750
1.650
1.700
318,821
+0.00(+0.00%)
May 15, 2018
1.650
1.750
1.600
1.700
271,518
+0.05(+3.03%)
May 14, 2018
1.700
1.750
1.600
1.650
625,767
-0.05(-2.94%)
May 11, 2018
1.600
1.700
1.500
1.700
402,132
+0.10(+6.25%)
May 10, 2018
1.750
1.800
1.400
1.600
939,324
-0.15(-8.57%)
May 09, 2018
1.600
1.800
1.450
1.750
1,549,418
+0.15(+9.37%)
May 08, 2018
1.550
1.650
1.400
1.600
1,602,793
+0.25(+18.52%)
May 07, 2018
1.300
1.400
1.250
1.350
974,634
+0.10(+8.00%)
May 04, 2018
1.300
1.400
1.250
1.250
1,046,503
-0.02(-1.57%)
May 03, 2018
1.250
1.300
1.250
1.270
1,205,955
+0.02(+1.60%)
May 02, 2018
1.250
1.300
1.250
1.250
1,432,555
+0.00(+0.00%)
May 01, 2018
1.400
1.450
1.250
1.250
7,738,913
-0.15(-10.71%)
Apr 30, 2018
1.450
1.500
1.400
1.400
489,009
-0.05(-3.45%)
Apr 27, 2018
1.550
1.600
1.375
1.450
1,066,736
-0.10(-6.45%)
Apr 26, 2018
1.650
1.675
1.550
1.550
226,906
-0.10(-6.06%)
Apr 25, 2018
1.550
1.650
1.500
1.650
1,923,911
-0.05(-2.94%)
Apr 24, 2018
1.700
1.750
1.650
1.700
344,133
+0.00(+0.00%)
Apr 23, 2018
1.800
1.800
1.700
1.700
660,849
-0.10(-5.56%)
Apr 20, 2018
1.800
1.850
1.750
1.800
284,379
+0.00(+0.00%)
Apr 19, 2018
1.800
1.850
1.750
1.800
428,990
+0.00(+0.00%)
Apr 18, 2018
1.900
1.900
1.750
1.800
309,848
-0.10(-5.26%)
Apr 17, 2018
1.850
1.950
1.800
1.900
838,463
+0.10(+5.56%)
Apr 16, 2018
1.750
1.850
1.700
1.800
666,966
+0.05(+2.86%)
Apr 13, 2018
1.800
1.850
1.700
1.750
128,095
-0.05(-2.78%)
Apr 12, 2018
1.800
1.850
1.750
1.800
231,683
+0.00(+0.00%)
Apr 11, 2018
1.700
1.800
1.700
1.800
102,000
+0.05(+2.86%)
Apr 10, 2018
1.700
1.800
1.700
1.750
122,247
+0.05(+2.94%)
Apr 09, 2018
1.700
1.800
1.675
1.700
118,164
+0.00(+0.00%)
Apr 06, 2018
1.750
1.800
1.650
1.700
256,567
-0.05(-2.86%)
Apr 05, 2018
1.750
1.800
1.700
1.750
219,857
+0.05(+2.94%)
Apr 04, 2018
1.650
1.750
1.625
1.700
160,628
+0.05(+3.03%)
Apr 03, 2018
1.650
1.750
1.650
1.650
540,390
+0.00(+0.00%)
Apr 02, 2018
1.650
1.750
1.650
1.650
303,819
+0.05(+3.12%)
Mar 29, 2018
1.600
1.600
1.600
0
-0.15(-8.57%)
Mar 28, 2018
1.750
1.800
1.700
1.750
415,009
+0.00(+0.00%)
Mar 27, 2018
1.800
1.850
1.750
1.750
283,162
-0.05(-2.78%)
Mar 26, 2018
1.800
1.850
1.750
1.800
203,607
+0.00(+0.00%)
Mar 23, 2018
1.800
1.850
1.750
1.800
207,206
+0.00(+0.00%)
Mar 22, 2018
1.850
1.850
1.700
1.800
326,274
-0.05(-2.70%)
Mar 21, 2018
1.800
1.850
1.750
1.850
227,182
+0.05(+2.78%)
Mar 20, 2018
1.750
1.800
1.700
1.800
377,152
+0.05(+2.86%)
Mar 19, 2018
1.750
1.788
1.700
1.750
264,968
-0.05(-2.78%)
Mar 16, 2018
1.750
1.800
1.750
1.800
366,949
+0.00(+0.00%)
Mar 15, 2018
1.750
1.800
1.700
1.800
207,342
+0.05(+2.86%)
Mar 14, 2018
1.700
1.750
1.675
1.750
185,612
+0.05(+2.94%)
Mar 13, 2018
1.650
1.750
1.650
1.700
224,354
+0.05(+3.03%)
Mar 12, 2018
1.750
1.750
1.675
1.650
344,491
-0.05(-2.94%)
Mar 09, 2018
1.700
1.775
1.675
1.700
135,059
+0.00(+0.00%)
Mar 08, 2018
1.700
1.750
1.700
1.700
67,449
+0.00(+0.00%)
Mar 07, 2018
1.750
1.700
176,513
+0.05(+3.03%)
Mar 06, 2018
1.650
1.700
1.600
1.650
586,820
+0.05(+3.12%)
Mar 05, 2018
1.700
1.725
1.600
1.600
182,870
-0.10(-5.88%)
Mar 02, 2018
1.650
1.750
1.600
1.700
184,150
+0.05(+3.03%)
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
.