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
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2019
3.650
3.770
3.650
3.680
226,002
+0.03(+0.82%)
Jul 30, 2019
3.540
3.670
3.440
3.650
245,197
+0.11(+3.11%)
Jul 29, 2019
3.530
3.550
3.480
3.540
222,055
+0.01(+0.28%)
Jul 26, 2019
3.520
3.605
3.520
3.530
89,800
+0.03(+0.86%)
Jul 25, 2019
3.560
3.609
3.490
3.500
359,224
-0.05(-1.41%)
Jul 24, 2019
3.500
3.560
3.450
3.550
367,457
+0.05(+1.43%)
Jul 23, 2019
3.500
3.540
3.450
3.500
255,244
+0.02(+0.57%)
Jul 22, 2019
3.510
3.530
3.440
3.480
271,279
-0.02(-0.57%)
Jul 19, 2019
3.540
3.620
3.480
3.500
227,100
-0.05(-1.41%)
Jul 18, 2019
3.680
3.700
3.510
3.550
353,245
-0.13(-3.53%)
Jul 17, 2019
3.910
3.950
3.660
3.680
697,903
-0.25(-6.36%)
Jul 16, 2019
3.950
4.060
3.930
3.930
264,474
-0.02(-0.51%)
Jul 15, 2019
3.840
3.980
3.840
3.950
546,177
+0.10(+2.60%)
Jul 12, 2019
3.790
3.890
3.770
3.850
469,000
+0.03(+0.79%)
Jul 11, 2019
3.900
3.900
3.670
3.820
738,352
-0.08(-2.05%)
Jul 10, 2019
3.830
3.900
3.790
3.900
322,529
+0.06(+1.56%)
Jul 09, 2019
3.920
3.933
3.720
3.840
384,557
-0.10(-2.54%)
Jul 08, 2019
3.990
4.005
3.900
3.940
393,320
-0.05(-1.25%)
Jul 05, 2019
3.950
4.010
3.920
3.990
466,300
+0.05(+1.27%)
Jul 03, 2019
3.910
3.980
3.910
3.940
271,800
+0.03(+0.77%)
Jul 02, 2019
3.830
3.966
3.820
3.910
860,602
+0.08(+2.09%)
Jul 01, 2019
3.650
3.840
3.640
3.830
1,029,025
+0.26(+7.28%)
Jun 28, 2019
3.890
3.905
3.570
3.570
8,758,300
-0.30(-7.75%)
Jun 27, 2019
3.890
3.990
3.860
3.870
840,579
+0.00(+0.00%)
Jun 26, 2019
3.990
4.045
3.850
3.870
428,197
-0.11(-2.76%)
Jun 25, 2019
4.050
4.120
3.920
3.980
213,563
-0.08(-1.97%)
Jun 24, 2019
4.110
4.210
4.055
4.060
320,090
-0.08(-1.93%)
Jun 21, 2019
4.110
4.210
4.070
4.140
313,100
+0.03(+0.73%)
Jun 20, 2019
4.250
4.280
4.110
4.110
329,862
-0.09(-2.14%)
Jun 19, 2019
4.160
4.360
4.115
4.200
515,641
+0.05(+1.20%)
Jun 18, 2019
4.000
4.160
4.000
4.150
446,611
+0.16(+4.01%)
Jun 17, 2019
4.020
4.040
3.960
3.990
334,137
-0.04(-0.99%)
Jun 14, 2019
4.040
4.100
3.870
4.030
351,600
+0.01(+0.25%)
Jun 13, 2019
3.880
4.050
3.875
4.020
446,069
+0.14(+3.61%)
Jun 12, 2019
3.770
3.900
3.770
3.880
354,238
+0.11(+2.92%)
Jun 11, 2019
3.620
3.835
3.606
3.770
499,983
+0.14(+3.86%)
Jun 10, 2019
3.560
3.790
3.560
3.630
385,394
+0.07(+1.97%)
Jun 07, 2019
3.500
3.600
3.490
3.560
279,200
+0.06(+1.71%)
Jun 06, 2019
3.410
3.520
3.360
3.500
430,587
+0.11(+3.24%)
Jun 05, 2019
3.410
3.497
3.370
3.390
241,147
-0.02(-0.59%)
Jun 04, 2019
3.320
3.440
3.320
3.410
361,078
+0.08(+2.40%)
Jun 03, 2019
3.440
3.490
3.290
3.330
323,747
-0.11(-3.20%)
May 31, 2019
3.520
3.520
3.310
3.440
336,600
-0.12(-3.37%)
May 30, 2019
3.500
3.590
3.470
3.560
302,221
+0.08(+2.30%)
May 29, 2019
3.450
3.550
3.410
3.480
217,604
+0.00(+0.00%)
May 28, 2019
3.560
3.680
3.460
3.480
340,350
-0.13(-3.60%)
May 24, 2019
3.670
3.730
3.540
3.610
413,200
-0.06(-1.63%)
May 23, 2019
3.590
3.730
3.520
3.670
382,854
+0.03(+0.82%)
May 22, 2019
3.860
3.880
3.570
3.640
230,606
-0.26(-6.67%)
May 21, 2019
3.770
3.990
3.765
3.900
475,887
+0.15(+4.00%)
May 20, 2019
3.880
3.970
3.720
3.750
322,574
-0.22(-5.54%)
May 17, 2019
4.220
4.300
3.940
3.970
402,200
-0.33(-7.67%)
May 16, 2019
4.260
4.440
4.100
4.300
623,160
+0.07(+1.65%)
May 15, 2019
4.000
4.320
3.890
4.230
491,720
+0.08(+1.93%)
May 14, 2019
3.840
4.210
3.750
4.150
458,541
+0.28(+7.24%)
May 13, 2019
3.800
3.930
3.720
3.870
424,196
-0.02(-0.51%)
May 10, 2019
3.710
4.020
3.670
3.890
909,000
+0.16(+4.29%)
May 09, 2019
3.910
3.920
3.625
3.730
389,503
-0.21(-5.33%)
May 08, 2019
3.780
4.040
3.710
3.940
467,603
+0.15(+3.96%)
May 07, 2019
3.800
3.866
3.640
3.790
470,409
-0.01(-0.26%)
May 06, 2019
3.320
3.820
3.290
3.800
674,816
+0.40(+11.76%)
May 03, 2019
3.050
3.400
2.950
3.400
1,168,500
+0.28(+8.97%)
May 02, 2019
3.020
3.130
3.010
3.120
356,717
+0.09(+2.97%)
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
.