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 (%)
Jul 31, 2017
2.450
2.500
2.150
2.200
375,121
-0.20(-8.33%)
Jul 28, 2017
2.600
2.600
2.400
2.400
252,129
-0.25(-9.43%)
Jul 27, 2017
2.750
2.750
2.600
2.650
128,927
-0.05(-1.85%)
Jul 26, 2017
2.750
2.750
2.650
2.700
284,168
-0.05(-1.82%)
Jul 25, 2017
2.650
2.750
2.650
2.750
196,368
+0.10(+3.77%)
Jul 24, 2017
2.650
2.700
2.550
2.650
288,047
+0.00(+0.00%)
Jul 21, 2017
2.700
2.750
2.600
2.650
512,101
+0.05(+1.92%)
Jul 20, 2017
2.750
2.750
2.550
2.600
216,522
-0.10(-3.70%)
Jul 19, 2017
2.750
2.875
2.700
2.700
155,719
-0.10(-3.57%)
Jul 18, 2017
2.700
2.800
2.700
2.800
151,526
+0.05(+1.82%)
Jul 17, 2017
2.750
2.750
2.700
2.750
180,380
+0.00(+0.00%)
Jul 14, 2017
2.750
2.800
2.700
2.750
170,838
-0.05(-1.79%)
Jul 13, 2017
2.800
2.800
2.700
2.800
173,417
-0.05(-1.75%)
Jul 12, 2017
2.650
2.850
2.650
2.850
318,525
+0.20(+7.55%)
Jul 11, 2017
2.500
2.700
2.500
2.650
318,822
+0.15(+6.00%)
Jul 10, 2017
2.600
2.650
2.400
2.500
299,409
-0.05(-1.96%)
Jul 07, 2017
2.600
2.600
2.500
2.550
157,892
-0.05(-1.92%)
Jul 06, 2017
2.650
2.650
2.550
2.600
158,315
-0.05(-1.89%)
Jul 05, 2017
2.750
2.775
2.650
2.650
198,072
-0.10(-3.64%)
Jul 03, 2017
2.850
2.850
2.750
2.750
165,255
-0.10(-3.51%)
Jun 30, 2017
2.900
2.900
2.800
2.850
112,509
+0.00(+0.00%)
Jun 29, 2017
2.850
2.900
2.850
2.850
106,126
+0.00(+0.00%)
Jun 28, 2017
2.850
2.900
2.800
2.850
178,319
+0.00(+0.00%)
Jun 27, 2017
2.850
2.850
2.800
2.850
449,076
+0.00(+0.00%)
Jun 26, 2017
3.050
3.050
2.850
2.850
183,764
-0.10(-3.39%)
Jun 23, 2017
2.750
3.000
2.650
2.950
1,384,333
+0.25(+9.26%)
Jun 22, 2017
2.700
2.800
2.650
2.700
176,068
+0.05(+1.89%)
Jun 21, 2017
2.700
2.750
2.600
2.650
237,132
-0.05(-1.85%)
Jun 20, 2017
2.800
2.850
2.600
2.700
448,251
-0.05(-1.82%)
Jun 19, 2017
2.600
2.750
2.500
2.750
418,152
+0.20(+7.84%)
Jun 16, 2017
2.650
2.650
2.500
2.550
1,369,253
-0.15(-5.56%)
Jun 15, 2017
2.600
2.700
2.550
2.700
236,437
+0.10(+3.85%)
Jun 14, 2017
2.600
2.750
2.525
2.600
572,464
+0.00(+0.00%)
Jun 13, 2017
2.800
2.800
2.600
2.600
281,444
-0.15(-5.45%)
Jun 12, 2017
2.700
2.800
2.650
2.750
328,032
+0.05(+1.85%)
Jun 09, 2017
2.750
2.825
2.650
2.700
355,646
-0.10(-3.57%)
Jun 08, 2017
2.750
2.850
2.675
2.800
287,227
+0.05(+1.82%)
Jun 07, 2017
2.700
2.750
2.675
2.750
254,835
+0.05(+1.85%)
Jun 06, 2017
2.700
2.725
2.600
2.700
425,657
+0.00(+0.00%)
Jun 05, 2017
2.800
2.950
2.650
2.700
329,113
-0.10(-3.57%)
Jun 02, 2017
2.950
3.000
2.800
2.800
340,119
-0.15(-5.08%)
Jun 01, 2017
2.900
3.000
2.850
2.950
180,478
+0.10(+3.51%)
May 31, 2017
2.750
2.950
2.750
2.850
627,534
+0.15(+5.56%)
May 30, 2017
2.850
2.850
2.650
2.700
366,063
-0.10(-3.57%)
May 26, 2017
2.850
2.900
2.750
2.800
351,505
+0.00(+0.00%)
May 25, 2017
3.000
3.050
2.800
2.800
416,619
-0.20(-6.67%)
May 24, 2017
2.850
3.050
2.850
3.000
434,263
+0.15(+5.26%)
May 23, 2017
2.900
2.950
2.800
2.850
339,487
-0.05(-1.72%)
May 22, 2017
2.800
2.900
2.800
2.900
468,883
+0.10(+3.57%)
May 19, 2017
3.100
3.150
2.800
2.800
636,944
-0.30(-9.68%)
May 18, 2017
3.100
3.150
3.050
3.100
316,388
+0.00(+0.00%)
May 17, 2017
3.100
3.150
3.000
3.100
655,580
+0.00(+0.00%)
May 16, 2017
3.200
3.250
3.125
3.100
558,666
-0.10(-3.13%)
May 15, 2017
3.250
3.300
3.150
3.200
618,756
-0.10(-3.03%)
May 12, 2017
3.400
3.450
3.250
3.300
344,958
-0.05(-1.49%)
May 11, 2017
3.450
3.500
3.350
3.350
326,891
-0.05(-1.47%)
May 10, 2017
3.500
3.600
3.300
3.400
668,319
-0.15(-4.23%)
May 09, 2017
3.600
3.650
3.500
3.550
435,959
-0.05(-1.39%)
May 08, 2017
3.400
3.600
3.400
3.600
631,857
+0.15(+4.35%)
May 05, 2017
3.550
3.550
3.375
3.450
880,548
-0.05(-1.43%)
May 04, 2017
3.500
3.550
3.450
3.500
825,782
+0.00(+0.00%)
May 03, 2017
3.100
3.700
3.100
3.500
909,005
+0.05(+1.45%)
May 02, 2017
3.600
3.650
3.450
3.450
927,464
-0.15(-4.17%)
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
.