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
)
2.020
-0.100 (-4.72%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2016
7.350
7.420
7.230
7.290
324,735
-0.25(-3.32%)
Jul 28, 2016
7.490
7.620
7.450
7.540
196,262
-0.03(-0.40%)
Jul 27, 2016
7.150
7.740
6.895
7.570
402,259
+0.38(+5.29%)
Jul 26, 2016
7.030
7.200
7.030
7.190
213,237
+0.20(+2.86%)
Jul 25, 2016
7.050
7.110
6.990
6.990
205,016
-0.07(-0.99%)
Jul 22, 2016
6.870
7.105
6.760
7.060
320,364
+0.23(+3.37%)
Jul 21, 2016
6.860
7.030
6.820
6.830
244,579
-0.01(-0.15%)
Jul 20, 2016
6.720
6.910
6.690
6.840
258,563
+0.12(+1.79%)
Jul 19, 2016
6.840
6.850
6.720
6.720
198,792
-0.10(-1.47%)
Jul 18, 2016
6.810
6.870
6.720
6.820
287,475
+0.04(+0.59%)
Jul 15, 2016
6.880
6.880
6.750
6.780
150,596
-0.03(-0.44%)
Jul 14, 2016
6.900
6.920
6.750
6.810
205,480
+0.01(+0.15%)
Jul 13, 2016
6.830
6.910
6.750
6.800
316,237
+0.03(+0.44%)
Jul 12, 2016
6.670
6.800
6.590
6.770
500,146
+0.19(+2.89%)
Jul 11, 2016
6.530
6.610
6.480
6.580
260,244
+0.05(+0.77%)
Jul 08, 2016
6.540
6.600
6.460
6.530
317,491
+0.11(+1.71%)
Jul 07, 2016
6.320
6.620
6.230
6.420
350,786
+0.21(+3.38%)
Jul 06, 2016
6.150
6.300
6.110
6.210
267,795
+0.03(+0.49%)
Jul 05, 2016
6.260
6.410
6.180
6.180
376,023
-0.08(-1.28%)
Jul 01, 2016
6.200
6.260
6.260
6.260
354,600
+0.03(+0.48%)
Jun 30, 2016
6.120
6.260
6.060
6.230
461,760
+0.14(+2.30%)
Jun 29, 2016
6.170
6.250
6.010
6.090
326,580
-0.05(-0.81%)
Jun 28, 2016
6.070
6.210
6.050
6.140
407,290
+0.10(+1.66%)
Jun 27, 2016
6.490
6.500
5.990
6.040
408,910
-0.49(-7.50%)
Jun 24, 2016
6.690
6.710
6.520
6.530
1,629,611
-0.45(-6.45%)
Jun 23, 2016
6.920
7.050
6.920
6.980
262,993
+0.15(+2.20%)
Jun 22, 2016
6.920
7.050
6.810
6.830
222,801
-0.04(-0.58%)
Jun 21, 2016
6.910
6.935
6.750
6.870
293,449
+0.00(+0.00%)
Jun 20, 2016
6.830
6.990
6.775
6.870
343,309
+0.16(+2.38%)
Jun 17, 2016
6.860
6.900
6.680
6.710
549,315
-0.13(-1.90%)
Jun 16, 2016
6.820
6.860
6.620
6.840
309,259
-0.05(-0.73%)
Jun 15, 2016
6.840
7.045
6.797
6.890
301,487
+0.08(+1.17%)
Jun 14, 2016
6.930
7.030
6.760
6.810
259,776
-0.14(-2.01%)
Jun 13, 2016
7.030
7.110
6.930
6.950
217,324
-0.06(-0.86%)
Jun 10, 2016
6.900
7.180
6.860
7.010
310,506
+0.03(+0.43%)
Jun 09, 2016
7.110
7.170
6.980
6.980
226,910
-0.18(-2.51%)
Jun 08, 2016
7.190
7.225
7.120
7.160
260,207
+0.00(+0.00%)
Jun 07, 2016
7.120
7.235
7.120
7.160
170,303
-0.04(-0.56%)
Jun 06, 2016
6.950
7.250
6.950
7.200
235,482
+0.20(+2.86%)
Jun 03, 2016
7.120
7.140
6.970
7.000
361,237
-0.11(-1.55%)
Jun 02, 2016
7.130
7.190
7.035
7.110
337,043
-0.02(-0.28%)
Jun 01, 2016
7.000
7.160
6.930
7.130
474,026
+0.08(+1.13%)
May 31, 2016
7.070
7.120
6.980
7.050
398,635
-0.01(-0.14%)
May 27, 2016
6.950
7.060
7.060
7.060
375,800
+0.14(+2.02%)
May 26, 2016
6.930
6.970
6.860
6.920
361,979
+0.01(+0.14%)
May 25, 2016
6.710
6.970
6.660
6.910
353,260
+0.16(+2.37%)
May 24, 2016
6.720
6.860
6.720
6.750
394,617
-0.03(-0.44%)
May 23, 2016
6.810
6.940
6.770
6.780
307,806
-0.02(-0.29%)
May 20, 2016
6.790
6.930
6.700
6.800
319,269
+0.03(+0.44%)
May 19, 2016
6.680
6.820
6.570
6.770
653,576
+0.02(+0.30%)
May 18, 2016
6.610
6.790
6.580
6.750
364,084
+0.14(+2.12%)
May 17, 2016
6.780
6.810
6.590
6.610
880,357
-0.16(-2.36%)
May 16, 2016
6.050
6.840
6.050
6.770
493,160
+0.67(+10.98%)
May 13, 2016
6.330
6.391
6.080
6.100
452,640
-0.29(-4.54%)
May 12, 2016
6.760
6.820
6.300
6.390
500,994
-0.68(-9.62%)
May 11, 2016
7.050
7.140
7.030
7.070
138,922
-0.02(-0.28%)
May 10, 2016
7.140
7.200
7.045
7.090
196,293
-0.02(-0.28%)
May 09, 2016
7.170
7.240
7.040
7.110
231,825
-0.09(-1.25%)
May 06, 2016
7.020
7.200
7.010
7.200
248,785
+0.17(+2.42%)
May 05, 2016
7.120
7.120
6.975
7.030
282,432
-0.05(-0.71%)
May 04, 2016
6.940
7.140
6.940
7.080
198,900
+0.09(+1.29%)
May 03, 2016
7.020
7.050
6.800
6.990
266,591
-0.11(-1.55%)
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
.