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 31, 2024
2.080
2.080
2.010
2.070
316,484
+0.00(+0.00%)
May 30, 2024
2.010
2.110
1.950
2.070
302,505
+0.07(+3.50%)
May 29, 2024
2.190
2.190
2.000
2.000
191,854
-0.20(-9.09%)
May 28, 2024
2.160
2.260
2.120
2.200
227,590
+0.05(+2.33%)
May 24, 2024
2.110
2.250
2.090
2.150
211,614
+0.08(+3.86%)
May 23, 2024
2.280
2.340
2.040
2.070
287,891
-0.22(-9.61%)
May 22, 2024
2.270
2.330
2.200
2.290
206,007
+0.03(+1.33%)
May 21, 2024
2.460
2.460
2.250
2.260
288,363
-0.17(-7.00%)
May 20, 2024
2.430
2.540
2.415
2.430
204,461
-0.02(-0.82%)
May 17, 2024
2.510
2.550
2.350
2.450
2,049,036
-0.03(-1.21%)
May 16, 2024
2.510
2.520
2.470
2.480
111,704
-0.04(-1.59%)
May 15, 2024
2.490
2.540
2.470
2.520
163,143
+0.05(+2.02%)
May 14, 2024
2.470
2.540
2.450
2.470
129,535
+0.03(+1.23%)
May 13, 2024
2.430
2.490
2.400
2.440
239,394
-0.03(-1.21%)
May 10, 2024
2.480
2.490
2.420
2.470
152,471
-0.01(-0.40%)
May 09, 2024
2.720
2.730
2.365
2.480
332,300
-0.27(-9.82%)
May 08, 2024
2.800
2.800
2.710
2.750
127,044
-0.08(-2.83%)
May 07, 2024
2.670
2.850
2.600
2.830
210,117
+0.16(+5.99%)
May 06, 2024
2.670
2.700
2.620
2.670
136,488
+0.01(+0.38%)
May 03, 2024
2.700
2.730
2.580
2.660
117,678
+0.05(+1.92%)
May 02, 2024
2.600
2.630
2.520
2.610
171,044
+0.06(+2.35%)
May 01, 2024
2.380
2.620
2.330
2.550
265,140
+0.21(+8.97%)
Apr 30, 2024
2.410
2.420
2.340
2.340
132,579
-0.10(-4.10%)
Apr 29, 2024
2.510
2.590
2.440
2.440
166,999
-0.10(-3.94%)
Apr 26, 2024
2.520
2.580
2.470
2.540
180,476
+0.05(+2.01%)
Apr 25, 2024
2.420
2.510
2.395
2.490
179,583
+0.01(+0.40%)
Apr 24, 2024
2.400
2.480
2.380
2.480
198,892
+0.05(+2.06%)
Apr 23, 2024
2.400
2.450
2.345
2.430
139,045
+0.04(+1.67%)
Apr 22, 2024
2.470
2.470
2.390
2.390
155,391
-0.09(-3.63%)
Apr 19, 2024
2.330
2.500
2.330
2.480
163,510
+0.12(+5.08%)
Apr 18, 2024
2.300
2.400
2.280
2.360
194,620
+0.06(+2.61%)
Apr 17, 2024
2.270
2.335
2.210
2.300
128,457
+0.05(+2.22%)
Apr 16, 2024
2.180
2.260
2.075
2.250
304,740
+0.06(+2.74%)
Apr 15, 2024
2.250
2.330
2.170
2.190
428,063
-0.08(-3.52%)
Apr 12, 2024
2.370
2.370
2.230
2.270
184,777
-0.14(-5.81%)
Apr 11, 2024
2.250
2.420
2.213
2.410
198,082
+0.16(+7.11%)
Apr 10, 2024
2.330
2.330
2.170
2.250
250,306
-0.12(-5.06%)
Apr 09, 2024
2.340
2.400
2.320
2.370
186,540
+0.02(+0.85%)
Apr 08, 2024
2.420
2.420
2.330
2.350
263,278
-0.04(-1.67%)
Apr 05, 2024
2.510
2.520
2.365
2.390
227,247
-0.10(-4.02%)
Apr 04, 2024
2.680
2.680
2.440
2.490
168,090
-0.15(-5.68%)
Apr 03, 2024
2.650
2.730
2.550
2.640
173,992
-0.01(-0.38%)
Apr 02, 2024
2.530
2.675
2.520
2.650
1,216,804
+0.12(+4.74%)
Apr 01, 2024
2.600
2.650
2.525
2.530
168,791
-0.02(-0.78%)
Mar 28, 2024
2.600
2.630
2.540
2.550
107,722
-0.05(-1.92%)
Mar 27, 2024
2.600
2.680
2.570
2.600
73,357
+0.02(+0.78%)
Mar 26, 2024
2.750
2.790
2.570
2.580
152,889
-0.12(-4.44%)
Mar 25, 2024
2.590
2.710
2.540
2.700
254,265
+0.12(+4.65%)
Mar 22, 2024
2.560
2.590
2.510
2.580
210,983
+0.02(+0.78%)
Mar 21, 2024
2.600
2.600
2.540
2.560
190,339
-0.01(-0.39%)
Mar 20, 2024
2.430
2.570
2.430
2.570
395,471
+0.10(+4.05%)
Mar 19, 2024
2.520
2.520
2.430
2.470
187,177
-0.05(-1.98%)
Mar 18, 2024
2.650
2.720
2.520
2.520
377,045
-0.09(-3.45%)
Mar 15, 2024
2.430
2.610
2.430
2.610
466,471
+0.16(+6.53%)
Mar 14, 2024
2.570
2.570
2.320
2.450
232,183
-0.08(-3.16%)
Mar 13, 2024
2.550
2.637
2.520
2.530
142,606
-0.02(-0.78%)
Mar 12, 2024
2.730
2.730
2.550
2.550
185,698
-0.15(-5.56%)
Mar 11, 2024
2.700
2.780
2.650
2.700
150,053
-0.03(-1.10%)
Mar 08, 2024
2.880
2.943
2.710
2.730
224,615
-0.14(-4.88%)
Mar 07, 2024
2.710
2.900
2.661
2.870
406,086
+0.22(+8.30%)
Mar 06, 2024
2.570
2.700
2.530
2.650
206,405
+0.13(+5.16%)
Mar 05, 2024
2.570
2.620
2.470
2.520
136,913
-0.07(-2.70%)
Mar 04, 2024
2.750
2.810
2.580
2.590
252,231
-0.16(-5.82%)
Mar 01, 2024
2.880
2.970
2.710
2.750
218,165
-0.08(-2.83%)
Feb 29, 2024
2.890
2.980
2.780
2.830
202,098
+0.03(+1.07%)
Feb 28, 2024
2.820
2.890
2.610
2.800
242,702
-0.05(-1.75%)
Feb 27, 2024
2.700
2.955
2.700
2.850
364,131
+0.20(+7.55%)
Feb 26, 2024
2.410
2.750
2.410
2.650
336,968
+0.27(+11.34%)
Feb 23, 2024
2.420
2.420
2.310
2.380
300,209
-0.04(-1.65%)
Feb 22, 2024
2.510
2.530
2.350
2.420
257,898
-0.11(-4.35%)
Feb 21, 2024
2.570
2.594
2.510
2.530
167,175
-0.02(-0.78%)
Feb 20, 2024
2.580
2.660
2.550
2.550
304,491
+0.00(+0.00%)
Feb 16, 2024
2.730
2.730
2.550
2.550
190,921
-0.17(-6.25%)
Feb 15, 2024
2.780
2.810
2.610
2.720
238,185
+0.01(+0.37%)
Feb 14, 2024
2.460
2.710
2.415
2.710
261,777
+0.29(+11.98%)
Feb 13, 2024
2.540
2.660
2.380
2.420
264,171
-0.24(-9.02%)
Feb 12, 2024
2.720
2.800
2.660
2.660
353,026
-0.01(-0.37%)
Feb 09, 2024
2.500
2.690
2.500
2.670
268,130
+0.26(+10.79%)
Feb 08, 2024
2.210
2.540
2.200
2.410
249,191
+0.29(+13.68%)
Feb 07, 2024
2.090
2.130
2.070
2.120
140,513
+0.01(+0.47%)
Feb 06, 2024
2.050
2.120
2.050
2.110
101,389
+0.05(+2.43%)
Feb 05, 2024
2.050
2.120
2.030
2.060
126,649
-0.04(-1.90%)
Feb 02, 2024
2.120
2.150
2.000
2.100
154,277
-0.04(-1.87%)
Feb 01, 2024
2.320
2.320
2.110
2.140
81,479
-0.15(-6.55%)
Jan 31, 2024
2.530
2.540
2.290
2.290
110,375
-0.23(-9.13%)
Jan 30, 2024
2.500
2.570
2.500
2.520
116,607
-0.02(-0.79%)
Jan 29, 2024
2.540
2.590
2.500
2.540
151,115
+0.00(+0.00%)
Jan 26, 2024
2.640
2.670
2.540
2.540
142,396
-0.08(-3.05%)
Jan 25, 2024
2.510
2.670
2.470
2.620
95,132
+0.15(+6.07%)
Jan 24, 2024
2.530
2.560
2.450
2.470
95,786
+0.02(+0.82%)
Jan 23, 2024
2.420
2.470
2.340
2.450
178,869
+0.09(+3.81%)
Jan 22, 2024
2.310
2.400
2.310
2.360
95,054
+0.06(+2.61%)
Jan 19, 2024
2.340
2.340
2.260
2.300
107,160
+0.00(+0.00%)
Jan 18, 2024
2.310
2.310
2.260
2.300
80,197
-0.02(-0.86%)
Jan 17, 2024
2.270
2.350
2.260
2.320
57,640
+0.04(+1.75%)
Jan 16, 2024
2.280
2.310
2.240
2.280
100,433
-0.02(-0.87%)
Jan 12, 2024
2.280
2.320
2.230
2.300
45,784
+0.06(+2.68%)
Jan 11, 2024
2.220
2.250
2.165
2.240
180,526
+0.02(+0.90%)
Jan 10, 2024
2.230
2.240
2.130
2.220
99,060
-0.02(-0.89%)
Jan 09, 2024
2.400
2.420
2.220
2.240
100,293
-0.21(-8.57%)
Jan 08, 2024
2.430
2.500
2.335
2.450
69,486
+0.03(+1.24%)
Jan 05, 2024
2.470
2.520
2.350
2.420
250,056
-0.06(-2.42%)
Jan 04, 2024
2.590
2.590
2.450
2.480
107,344
-0.08(-3.13%)
Jan 03, 2024
2.580
2.650
2.510
2.560
133,871
-0.03(-1.16%)
Jan 02, 2024
2.580
2.680
2.510
2.590
86,645
+0.00(+0.00%)
Dec 29, 2023
2.650
2.680
2.580
2.590
95,473
-0.06(-2.26%)
Dec 28, 2023
2.630
2.706
2.630
2.650
134,723
+0.02(+0.76%)
Dec 27, 2023
2.570
2.650
2.520
2.630
91,642
+0.05(+1.94%)
Dec 26, 2023
2.610
2.650
2.540
2.580
96,326
+0.01(+0.39%)
Dec 22, 2023
2.490
2.580
2.480
2.570
115,119
+0.10(+4.05%)
Dec 21, 2023
2.510
2.520
2.445
2.470
92,944
-0.05(-1.98%)
Dec 20, 2023
2.360
2.580
2.310
2.520
164,790
+0.17(+7.23%)
Dec 19, 2023
2.380
2.380
2.240
2.350
227,041
-0.01(-0.42%)
Dec 18, 2023
2.340
2.380
2.270
2.360
73,918
+0.00(+0.00%)
Dec 15, 2023
2.540
2.540
2.340
2.360
405,420
-0.14(-5.60%)
Dec 14, 2023
2.530
2.600
2.410
2.500
141,968
+0.02(+0.81%)
Dec 13, 2023
2.350
2.480
2.250
2.480
101,058
+0.11(+4.64%)
Dec 12, 2023
2.340
2.440
2.224
2.370
226,156
+0.01(+0.42%)
Dec 11, 2023
2.510
2.510
2.350
2.360
150,199
-0.16(-6.35%)
Dec 08, 2023
2.500
2.530
2.500
2.520
42,864
-0.02(-0.79%)
Dec 07, 2023
2.570
2.585
2.500
2.540
49,084
+0.01(+0.40%)
Dec 06, 2023
2.560
2.610
2.500
2.530
75,632
+0.03(+1.20%)
Dec 05, 2023
2.730
2.730
2.500
2.500
76,798
-0.21(-7.75%)
Dec 04, 2023
2.510
2.720
2.510
2.710
75,738
+0.20(+7.97%)
Dec 01, 2023
2.440
2.540
2.415
2.510
81,941
+0.05(+2.03%)
Nov 30, 2023
2.470
2.480
2.420
2.460
38,112
-0.01(-0.40%)
Nov 29, 2023
2.420
2.490
2.340
2.470
96,743
+0.09(+3.78%)
Nov 28, 2023
2.440
2.440
2.270
2.380
61,425
-0.13(-5.18%)
Nov 27, 2023
2.570
2.640
2.500
2.510
102,089
-0.05(-1.95%)
Nov 24, 2023
2.490
2.720
2.433
2.560
39,830
+0.04(+1.59%)
Nov 22, 2023
2.560
2.570
2.420
2.520
46,409
+0.02(+0.80%)
Nov 21, 2023
2.330
2.550
2.330
2.500
46,975
+0.17(+7.30%)
Nov 20, 2023
2.430
2.430
2.310
2.330
52,927
-0.07(-2.92%)
Nov 17, 2023
2.300
2.430
2.300
2.400
83,543
+0.13(+5.73%)
Nov 16, 2023
2.300
2.300
2.200
2.270
133,746
-0.05(-2.16%)
Nov 15, 2023
2.320
2.380
2.275
2.320
90,529
-0.05(-2.11%)
Nov 14, 2023
2.230
2.380
2.180
2.370
123,839
+0.23(+10.75%)
Nov 13, 2023
2.160
2.200
2.100
2.140
56,926
-0.01(-0.47%)
Nov 10, 2023
2.080
2.200
2.048
2.150
109,139
+0.10(+4.88%)
Nov 09, 2023
2.080
2.080
1.970
2.050
122,772
+0.00(+0.00%)
Nov 08, 2023
2.260
2.280
2.020
2.050
99,525
-0.21(-9.29%)
Nov 07, 2023
2.320
2.350
2.250
2.260
57,342
-0.06(-2.59%)
Nov 06, 2023
2.620
2.650
2.310
2.320
111,248
-0.30(-11.45%)
Nov 03, 2023
2.860
2.890
2.600
2.620
144,230
-0.24(-8.39%)
Nov 02, 2023
2.600
2.870
2.570
2.860
91,079
+0.13(+4.76%)
Nov 01, 2023
2.690
2.840
2.680
2.730
90,895
-0.01(-0.36%)
Oct 31, 2023
2.810
2.820
2.720
2.740
43,517
-0.05(-1.79%)
Oct 30, 2023
2.740
2.860
2.730
2.790
45,598
+0.07(+2.57%)
Oct 27, 2023
2.760
2.800
2.690
2.720
50,702
-0.02(-0.73%)
Oct 26, 2023
2.680
2.770
2.650
2.740
48,850
+0.08(+3.01%)
Oct 25, 2023
2.760
2.760
2.630
2.660
325,688
-0.11(-3.97%)
Oct 24, 2023
2.660
2.810
2.660
2.770
79,055
+0.14(+5.32%)
Oct 23, 2023
2.670
2.700
2.600
2.630
152,925
-0.03(-1.13%)
Oct 20, 2023
2.700
2.725
2.640
2.660
117,008
+0.00(+0.00%)
Oct 19, 2023
2.760
2.830
2.630
2.660
94,066
-0.10(-3.62%)
Oct 18, 2023
2.840
2.920
2.750
2.760
147,446
-0.13(-4.50%)
Oct 17, 2023
2.880
3.040
2.870
2.890
427,691
-0.01(-0.34%)
Oct 16, 2023
2.820
2.970
2.760
2.900
64,397
+0.09(+3.20%)
Oct 13, 2023
2.970
2.990
2.790
2.810
51,615
-0.12(-4.10%)
Oct 12, 2023
2.960
3.000
2.890
2.930
79,373
-0.03(-1.01%)
Oct 11, 2023
2.960
2.980
2.920
2.960
53,158
+0.00(+0.00%)
Oct 10, 2023
2.950
3.040
2.920
2.960
87,047
+0.05(+1.72%)
Oct 09, 2023
2.900
2.980
2.885
2.910
65,850
+0.01(+0.34%)
Oct 06, 2023
2.730
2.930
2.730
2.900
78,059
+0.18(+6.62%)
Oct 05, 2023
2.770
2.840
2.680
2.720
129,772
-0.05(-1.81%)
Oct 04, 2023
2.900
2.920
2.740
2.770
58,518
-0.14(-4.81%)
Oct 03, 2023
2.970
3.020
2.910
2.910
74,052
-0.07(-2.35%)
Oct 02, 2023
3.060
3.060
2.974
2.980
73,294
-0.08(-2.61%)
Sep 29, 2023
3.030
3.120
2.980
3.060
87,433
+0.07(+2.34%)
Sep 28, 2023
3.030
3.036
2.980
2.990
53,760
-0.02(-0.66%)
Sep 27, 2023
3.020
3.070
2.970
3.010
94,049
+0.04(+1.35%)
Sep 26, 2023
3.060
3.060
2.930
2.970
118,427
-0.16(-5.11%)
Sep 25, 2023
2.990
3.180
3.140
3.130
61,272
+0.15(+5.03%)
Sep 22, 2023
3.020
3.040
2.980
2.980
39,819
-0.03(-1.00%)
Sep 21, 2023
2.980
3.030
2.940
3.010
110,983
+0.03(+1.01%)
Sep 20, 2023
2.990
3.050
2.946
2.980
75,007
+0.02(+0.68%)
Sep 19, 2023
3.100
3.100
2.930
2.960
69,357
-0.14(-4.52%)
Sep 18, 2023
3.180
3.220
3.100
3.100
50,158
-0.04(-1.27%)
Sep 15, 2023
3.400
3.400
3.130
3.140
422,857
-0.26(-7.65%)
Sep 14, 2023
3.380
3.470
3.360
3.400
76,843
+0.03(+0.89%)
Sep 13, 2023
3.280
3.400
3.260
3.370
74,541
+0.13(+4.01%)
Sep 12, 2023
3.210
3.260
3.185
3.240
41,531
+0.03(+0.93%)
Sep 11, 2023
3.180
3.279
3.090
3.210
80,716
+0.08(+2.56%)
Sep 08, 2023
3.340
3.400
3.110
3.130
56,973
-0.21(-6.29%)
Sep 07, 2023
3.630
3.730
3.270
3.340
202,121
-0.30(-8.24%)
Sep 06, 2023
3.570
3.670
3.541
3.640
71,272
+0.06(+1.68%)
Sep 05, 2023
3.770
3.770
3.576
3.580
40,791
-0.27(-7.01%)
Sep 01, 2023
3.770
3.880
3.750
3.850
54,484
+0.08(+2.12%)
Aug 31, 2023
3.760
3.830
3.680
3.770
94,600
+0.00(+0.00%)
Aug 30, 2023
3.550
3.800
3.550
3.770
56,160
+0.21(+5.90%)
Aug 29, 2023
3.530
3.570
3.425
3.560
53,122
+0.04(+1.14%)
Aug 28, 2023
3.500
3.570
3.500
3.520
21,487
+0.02(+0.57%)
Aug 25, 2023
3.570
3.619
3.450
3.500
53,478
-0.07(-1.96%)
Aug 24, 2023
3.670
3.690
3.500
3.570
56,749
-0.10(-2.72%)
Aug 23, 2023
3.730
3.730
3.650
3.670
30,497
-0.03(-0.81%)
Aug 22, 2023
3.690
3.775
3.670
3.700
73,225
+0.04(+1.09%)
Aug 21, 2023
3.820
3.840
3.650
3.660
45,279
-0.14(-3.68%)
Aug 18, 2023
3.800
3.900
3.780
3.800
39,237
-0.06(-1.55%)
Aug 17, 2023
3.920
3.990
3.830
3.860
60,680
-0.05(-1.28%)
Aug 16, 2023
3.850
3.980
3.850
3.910
108,089
+0.06(+1.56%)
Aug 15, 2023
3.750
3.930
3.730
3.850
100,026
+0.11(+2.94%)
Aug 14, 2023
3.820
3.840
3.650
3.740
61,218
-0.10(-2.60%)
Aug 11, 2023
3.960
3.960
3.830
3.840
70,821
-0.13(-3.27%)
Aug 10, 2023
4.140
4.160
3.960
3.970
85,998
-0.11(-2.70%)
Aug 09, 2023
4.030
4.100
3.930
4.080
84,083
+0.07(+1.75%)
Aug 08, 2023
4.160
4.180
3.990
4.010
68,501
-0.19(-4.52%)
Aug 07, 2023
4.010
4.220
3.960
4.200
205,724
+0.19(+4.74%)
Aug 04, 2023
3.920
4.080
3.890
4.010
70,349
+0.09(+2.30%)
Aug 03, 2023
3.860
4.045
3.735
3.920
93,780
+0.03(+0.77%)
Aug 02, 2023
3.850
3.910
3.780
3.890
280,664
+0.04(+1.04%)
Aug 01, 2023
3.750
3.850
3.670
3.850
79,596
+0.08(+2.12%)
Jul 31, 2023
3.720
3.770
3.720
3.770
50,080
+0.05(+1.34%)
Jul 28, 2023
3.680
3.770
3.680
3.720
71,737
+0.09(+2.48%)
Jul 27, 2023
3.710
3.710
3.585
3.630
56,484
-0.03(-0.82%)
Jul 26, 2023
3.580
3.720
3.580
3.660
58,699
+0.10(+2.81%)
Jul 25, 2023
3.480
3.580
3.440
3.560
65,094
+0.07(+2.01%)
Jul 24, 2023
3.540
3.590
3.420
3.490
70,084
-0.09(-2.51%)
Jul 21, 2023
3.840
3.840
3.560
3.580
94,285
-0.23(-6.04%)
Jul 20, 2023
3.760
3.820
3.655
3.810
73,382
+0.04(+1.06%)
Jul 19, 2023
3.640
3.815
3.640
3.770
68,449
+0.15(+4.14%)
Jul 18, 2023
3.560
3.680
3.550
3.620
52,106
+0.06(+1.69%)
Jul 17, 2023
3.670
3.730
3.550
3.560
60,461
-0.13(-3.52%)
Jul 14, 2023
3.730
3.730
3.610
3.690
98,373
-0.02(-0.54%)
Jul 13, 2023
3.680
3.750
3.630
3.710
47,092
+0.05(+1.37%)
Jul 12, 2023
3.700
3.730
3.640
3.660
87,335
+0.06(+1.67%)
Jul 11, 2023
3.600
3.700
3.570
3.600
92,269
+0.02(+0.56%)
Jul 10, 2023
3.620
3.635
3.540
3.580
51,261
-0.07(-1.92%)
Jul 07, 2023
3.550
3.690
3.550
3.650
236,402
+0.12(+3.40%)
Jul 06, 2023
3.600
3.639
3.430
3.530
62,733
-0.13(-3.55%)
Jul 05, 2023
3.800
3.800
3.580
3.660
72,750
-0.14(-3.68%)
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
.