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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
3.430
3.460
3.360
3.400
142,133
+0.00(+0.00%)
May 05, 2023
3.400
3.450
3.360
3.400
137,510
+0.04(+1.19%)
May 04, 2023
3.480
3.480
3.340
3.360
131,287
-0.16(-4.55%)
May 03, 2023
3.540
3.620
3.505
3.520
132,641
+0.00(+0.00%)
May 02, 2023
3.660
3.670
3.485
3.520
115,890
-0.15(-4.09%)
May 01, 2023
3.690
3.750
3.630
3.670
113,210
+0.00(+0.00%)
Apr 28, 2023
3.680
3.780
3.580
3.670
166,099
+0.02(+0.55%)
Apr 27, 2023
3.690
3.850
3.560
3.650
362,183
+0.03(+0.83%)
Apr 26, 2023
3.780
3.880
3.590
3.620
290,902
-0.21(-5.48%)
Apr 25, 2023
3.880
3.980
3.820
3.830
218,303
-0.11(-2.79%)
Apr 24, 2023
3.820
3.965
3.790
3.940
253,589
+0.15(+3.96%)
Apr 21, 2023
3.760
3.800
3.720
3.790
245,800
+0.03(+0.80%)
Apr 20, 2023
3.670
3.770
3.660
3.760
136,264
+0.08(+2.17%)
Apr 19, 2023
3.540
3.719
3.500
3.680
143,378
+0.15(+4.25%)
Apr 18, 2023
3.590
3.600
3.505
3.530
63,710
-0.03(-0.84%)
Apr 17, 2023
3.570
3.600
3.500
3.560
140,977
-0.02(-0.56%)
Apr 14, 2023
3.690
3.700
3.540
3.580
100,190
-0.11(-2.98%)
Apr 13, 2023
3.670
3.720
3.660
3.690
71,772
+0.05(+1.37%)
Apr 12, 2023
3.800
3.840
3.620
3.640
103,578
-0.09(-2.41%)
Apr 11, 2023
3.770
3.840
3.720
3.730
60,865
-0.05(-1.32%)
Apr 10, 2023
3.720
3.848
3.720
3.780
82,633
+0.03(+0.80%)
Apr 06, 2023
3.760
3.820
3.710
3.750
90,054
+0.00(+0.00%)
Apr 05, 2023
3.810
3.810
3.660
3.750
82,556
-0.09(-2.34%)
Apr 04, 2023
3.950
3.950
3.810
3.840
76,214
-0.07(-1.79%)
Apr 03, 2023
3.880
3.970
3.840
3.910
196,972
+0.03(+0.77%)
Mar 31, 2023
3.840
3.920
3.800
3.880
100,622
+0.08(+2.11%)
Mar 30, 2023
3.910
3.970
3.750
3.800
140,874
-0.09(-2.31%)
Mar 29, 2023
3.840
3.930
3.780
3.890
101,216
+0.10(+2.64%)
Mar 28, 2023
3.750
3.810
3.730
3.790
114,237
+0.00(+0.00%)
Mar 27, 2023
3.720
3.855
3.685
3.790
127,041
+0.13(+3.55%)
Mar 24, 2023
3.570
3.799
3.555
3.660
157,314
+0.07(+1.95%)
Mar 23, 2023
3.620
3.695
3.560
3.590
85,055
+0.02(+0.56%)
Mar 22, 2023
3.640
3.770
3.560
3.570
246,199
-0.08(-2.19%)
Mar 21, 2023
3.680
3.769
3.630
3.650
126,861
+0.08(+2.24%)
Mar 20, 2023
3.580
3.640
3.540
3.570
110,531
+0.04(+1.13%)
Mar 17, 2023
3.560
3.585
3.472
3.530
373,286
-0.07(-1.94%)
Mar 16, 2023
3.510
3.640
3.510
3.600
195,418
+0.02(+0.56%)
Mar 15, 2023
3.530
3.650
3.515
3.580
173,902
-0.06(-1.65%)
Mar 14, 2023
3.680
3.690
3.550
3.640
388,777
+0.09(+2.54%)
Mar 13, 2023
3.810
3.850
3.520
3.550
185,396
-0.35(-8.97%)
Mar 10, 2023
3.890
3.940
3.810
3.900
313,823
-0.07(-1.76%)
Mar 09, 2023
4.100
4.110
3.890
3.970
291,838
-0.12(-2.93%)
Mar 08, 2023
4.200
4.200
4.050
4.090
166,537
-0.12(-2.85%)
Mar 07, 2023
4.240
4.310
4.180
4.210
115,372
-0.03(-0.71%)
Mar 06, 2023
4.330
4.330
4.230
4.240
198,280
-0.08(-1.85%)
Mar 03, 2023
4.220
4.395
4.160
4.320
146,238
+0.15(+3.60%)
Mar 02, 2023
4.180
4.240
4.150
4.170
190,280
-0.08(-1.88%)
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
.