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, 2022
6.660
6.710
6.550
6.710
366,435
+0.05(+0.75%)
May 27, 2022
6.500
6.660
6.490
6.660
256,694
+0.17(+2.62%)
May 26, 2022
6.520
6.590
6.475
6.490
200,402
-0.01(-0.15%)
May 25, 2022
6.230
6.510
6.130
6.500
215,387
+0.23(+3.67%)
May 24, 2022
6.550
6.550
6.220
6.270
167,639
-0.33(-5.00%)
May 23, 2022
6.600
6.720
6.510
6.600
268,017
+0.07(+1.07%)
May 20, 2022
6.640
6.660
6.430
6.530
142,697
-0.10(-1.51%)
May 19, 2022
6.550
6.750
6.370
6.630
216,398
-0.05(-0.75%)
May 18, 2022
6.730
6.990
6.610
6.680
251,234
-0.09(-1.33%)
May 17, 2022
6.750
6.910
6.640
6.770
375,093
+0.13(+1.96%)
May 16, 2022
6.640
6.820
6.550
6.640
377,876
+0.09(+1.37%)
May 13, 2022
6.500
6.600
6.460
6.550
346,589
+0.15(+2.34%)
May 12, 2022
6.090
6.470
6.010
6.400
402,443
+0.23(+3.73%)
May 11, 2022
5.830
6.230
5.830
6.170
286,940
+0.19(+3.18%)
May 10, 2022
6.320
6.470
5.710
5.980
319,418
-0.31(-4.93%)
May 09, 2022
6.390
6.420
6.200
6.290
360,788
-0.09(-1.41%)
May 06, 2022
6.080
6.380
5.970
6.380
423,055
+0.24(+3.91%)
May 05, 2022
5.670
6.190
5.330
6.140
653,175
+0.84(+15.85%)
May 04, 2022
5.310
5.330
5.060
5.300
373,342
-0.04(-0.75%)
May 03, 2022
5.440
5.455
5.280
5.340
291,472
-0.08(-1.48%)
May 02, 2022
5.570
5.660
5.350
5.420
363,157
-0.14(-2.52%)
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%)
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
.