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
-0.080 (-3.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
2.540
2.555
2.430
2.430
82,991
-0.14(-5.45%)
Aug 28, 2020
2.580
2.600
2.530
2.570
70,600
+0.05(+1.98%)
Aug 27, 2020
2.660
2.671
2.520
2.520
31,094
-0.09(-3.45%)
Aug 26, 2020
2.660
2.730
2.610
2.610
132,961
-0.13(-4.74%)
Aug 25, 2020
2.730
2.755
2.707
2.740
30,204
+0.04(+1.48%)
Aug 24, 2020
2.530
2.720
2.530
2.700
105,098
+0.18(+7.14%)
Aug 21, 2020
2.670
2.705
2.510
2.520
148,400
-0.18(-6.67%)
Aug 20, 2020
2.680
2.710
2.650
2.700
44,295
-0.03(-1.10%)
Aug 19, 2020
2.680
2.785
2.670
2.730
60,079
+0.03(+1.11%)
Aug 18, 2020
2.730
2.740
2.680
2.700
57,312
+0.00(+0.00%)
Aug 17, 2020
2.610
2.720
2.590
2.700
48,170
+0.08(+3.05%)
Aug 14, 2020
2.590
2.630
2.565
2.620
61,100
-0.01(-0.38%)
Aug 13, 2020
2.700
2.760
2.620
2.630
94,666
-0.11(-4.01%)
Aug 12, 2020
2.800
2.800
2.740
2.740
88,492
-0.02(-0.72%)
Aug 11, 2020
2.780
2.800
2.750
2.760
97,817
-0.02(-0.72%)
Aug 10, 2020
2.690
2.800
2.672
2.780
103,200
+0.13(+4.91%)
Aug 07, 2020
2.470
2.650
2.470
2.650
57,900
+0.14(+5.58%)
Aug 06, 2020
2.420
2.520
2.420
2.510
67,529
-0.03(-1.18%)
Aug 05, 2020
2.560
2.560
2.494
2.540
48,637
+0.04(+1.60%)
Aug 04, 2020
2.560
2.610
2.500
2.500
86,217
-0.09(-3.47%)
Aug 03, 2020
2.450
2.600
2.430
2.590
89,990
+0.09(+3.60%)
Jul 31, 2020
2.490
2.510
2.410
2.500
102,200
-0.03(-1.19%)
Jul 30, 2020
2.470
2.560
2.410
2.530
67,466
+0.00(+0.00%)
Jul 29, 2020
2.480
2.560
2.480
2.530
81,318
+0.07(+2.85%)
Jul 28, 2020
2.570
2.570
2.440
2.460
98,659
-0.12(-4.65%)
Jul 27, 2020
2.640
2.650
2.510
2.580
121,090
-0.07(-2.64%)
Jul 24, 2020
2.710
2.730
2.630
2.650
91,400
-0.05(-1.85%)
Jul 23, 2020
2.610
2.720
2.590
2.700
104,542
+0.11(+4.25%)
Jul 22, 2020
2.550
2.630
2.480
2.590
153,381
+0.02(+0.78%)
Jul 21, 2020
2.390
2.610
2.380
2.570
191,380
+0.23(+9.83%)
Jul 20, 2020
2.320
2.360
2.250
2.340
75,271
+0.02(+0.86%)
Jul 17, 2020
2.250
2.340
2.250
2.320
83,800
+0.04(+1.75%)
Jul 16, 2020
2.330
2.330
2.240
2.280
88,413
-0.06(-2.56%)
Jul 15, 2020
2.230
2.360
2.190
2.340
181,691
+0.18(+8.33%)
Jul 14, 2020
2.140
2.230
2.130
2.160
160,768
+0.00(+0.00%)
Jul 13, 2020
2.190
2.210
2.145
2.160
150,913
+0.03(+1.41%)
Jul 10, 2020
2.030
2.140
2.030
2.130
115,100
+0.10(+4.93%)
Jul 09, 2020
2.060
2.115
2.010
2.030
181,306
-0.02(-0.98%)
Jul 08, 2020
2.070
2.097
1.980
2.050
115,887
+0.00(+0.00%)
Jul 07, 2020
2.150
2.150
2.040
2.050
92,583
-0.09(-4.21%)
Jul 06, 2020
2.180
2.200
2.100
2.140
77,417
+0.01(+0.47%)
Jul 02, 2020
2.090
2.200
2.090
2.130
113,100
+0.09(+4.41%)
Jul 01, 2020
2.110
2.150
2.030
2.040
191,332
-0.06(-2.86%)
Jun 30, 2020
2.060
2.150
2.060
2.100
108,823
+0.01(+0.48%)
Jun 29, 2020
2.000
2.100
1.990
2.090
130,495
+0.14(+7.18%)
Jun 26, 2020
2.090
2.120
1.940
1.950
583,800
-0.15(-7.14%)
Jun 25, 2020
2.180
2.180
2.070
2.100
215,307
-0.10(-4.55%)
Jun 24, 2020
2.510
2.510
2.190
2.200
241,610
-0.30(-12.00%)
Jun 23, 2020
2.600
2.600
2.490
2.500
87,576
-0.07(-2.72%)
Jun 22, 2020
2.520
2.580
2.480
2.570
62,920
+0.02(+0.78%)
Jun 19, 2020
2.470
2.550
2.460
2.550
233,100
+0.05(+2.00%)
Jun 18, 2020
2.540
2.560
2.430
2.500
87,589
-0.07(-2.72%)
Jun 17, 2020
2.670
2.750
2.570
2.570
111,121
-0.12(-4.46%)
Jun 16, 2020
2.780
2.790
2.640
2.690
141,878
+0.02(+0.75%)
Jun 15, 2020
2.560
2.730
2.550
2.670
150,769
+0.04(+1.52%)
Jun 12, 2020
2.620
2.730
2.580
2.630
331,300
+0.02(+0.77%)
Jun 11, 2020
2.890
2.890
2.600
2.610
148,058
-0.39(-13.00%)
Jun 10, 2020
2.990
3.080
2.870
3.000
134,830
+0.09(+3.09%)
Jun 09, 2020
2.980
3.040
2.870
2.910
145,452
-0.15(-4.90%)
Jun 08, 2020
2.750
3.080
2.750
3.060
205,869
+0.31(+11.27%)
Jun 05, 2020
2.800
2.824
2.680
2.750
137,500
+0.08(+3.00%)
Jun 04, 2020
2.580
2.735
2.580
2.670
105,797
+0.04(+1.52%)
Jun 03, 2020
2.640
2.690
2.580
2.630
137,435
+0.07(+2.73%)
Jun 02, 2020
2.690
2.690
2.510
2.560
168,495
-0.04(-1.54%)
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
.