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 (%)
Sep 30, 2015
7.280
7.370
7.270
7.310
289,643
+0.06(+0.83%)
Sep 29, 2015
7.280
7.360
7.210
7.250
266,177
-0.03(-0.41%)
Sep 28, 2015
7.370
7.480
7.270
7.280
379,247
-0.12(-1.62%)
Sep 25, 2015
7.380
7.480
7.280
7.400
373,342
+0.06(+0.82%)
Sep 24, 2015
7.130
7.340
7.100
7.340
352,716
+0.18(+2.51%)
Sep 23, 2015
7.190
7.230
7.090
7.160
304,489
+0.02(+0.28%)
Sep 22, 2015
7.290
7.400
7.130
7.140
298,281
-0.21(-2.86%)
Sep 21, 2015
7.310
7.400
7.220
7.350
350,547
+0.15(+2.08%)
Sep 18, 2015
7.400
7.480
7.190
7.200
651,488
-0.28(-3.74%)
Sep 17, 2015
7.550
7.590
7.458
7.480
237,677
-0.04(-0.53%)
Sep 16, 2015
7.480
7.555
7.430
7.520
164,825
+0.07(+0.94%)
Sep 15, 2015
7.370
7.520
7.350
7.450
149,376
+0.08(+1.09%)
Sep 14, 2015
7.400
7.465
7.320
7.370
140,078
-0.02(-0.27%)
Sep 11, 2015
7.350
7.400
7.280
7.390
128,068
-0.03(-0.40%)
Sep 10, 2015
7.450
7.510
7.390
7.420
117,733
-0.05(-0.67%)
Sep 09, 2015
7.470
7.610
7.440
7.470
224,508
+0.07(+0.95%)
Sep 08, 2015
7.590
7.660
7.380
7.400
248,919
-0.13(-1.73%)
Sep 04, 2015
7.460
7.530
7.530
7.530
106,400
-0.07(-0.92%)
Sep 03, 2015
7.520
7.640
7.520
7.600
121,609
+0.14(+1.88%)
Sep 02, 2015
7.500
7.540
7.380
7.460
131,048
+0.04(+0.54%)
Sep 01, 2015
7.680
7.750
7.375
7.420
207,097
-0.38(-4.87%)
Aug 31, 2015
7.820
7.830
7.730
7.800
163,544
-0.02(-0.26%)
Aug 28, 2015
7.560
7.845
7.540
7.820
191,944
+0.27(+3.58%)
Aug 27, 2015
7.730
7.800
7.530
7.550
294,156
-0.14(-1.82%)
Aug 26, 2015
7.580
7.730
7.460
7.690
325,340
+0.23(+3.08%)
Aug 25, 2015
7.850
7.860
7.420
7.460
357,928
-0.21(-2.74%)
Aug 24, 2015
7.820
8.110
7.670
7.670
458,937
-0.46(-5.66%)
Aug 21, 2015
7.940
8.170
7.830
8.130
404,417
+0.04(+0.49%)
Aug 20, 2015
7.970
8.150
7.931
8.090
220,995
+0.00(+0.00%)
Aug 19, 2015
8.060
8.160
7.950
8.090
236,078
-0.03(-0.37%)
Aug 18, 2015
8.270
8.290
8.050
8.120
176,042
-0.21(-2.52%)
Aug 17, 2015
8.250
8.390
8.210
8.330
125,555
+0.08(+0.97%)
Aug 14, 2015
8.220
8.370
8.110
8.250
235,200
-0.02(-0.24%)
Aug 13, 2015
8.340
8.400
8.210
8.270
206,363
-0.11(-1.31%)
Aug 12, 2015
8.370
8.460
8.290
8.380
186,441
-0.07(-0.83%)
Aug 11, 2015
8.350
8.500
8.270
8.450
246,645
+0.05(+0.60%)
Aug 10, 2015
8.220
8.510
8.130
8.400
502,373
+0.25(+3.07%)
Aug 07, 2015
8.020
8.220
8.000
8.150
181,120
+0.09(+1.12%)
Aug 06, 2015
8.000
8.100
7.980
8.060
184,577
+0.08(+1.00%)
Aug 05, 2015
7.810
8.023
7.810
7.980
170,004
+0.18(+2.31%)
Aug 04, 2015
7.780
7.825
7.716
7.800
206,386
+0.01(+0.13%)
Aug 03, 2015
7.980
7.980
7.780
7.790
277,731
-0.18(-2.26%)
Jul 31, 2015
7.920
8.010
7.870
7.970
341,152
+0.05(+0.63%)
Jul 30, 2015
8.190
8.213
7.870
7.920
525,458
-0.33(-4.00%)
Jul 29, 2015
8.420
8.440
8.140
8.250
308,787
-0.27(-3.17%)
Jul 28, 2015
8.490
8.600
8.100
8.520
243,964
-0.15(-1.73%)
Jul 27, 2015
8.650
8.760
8.500
8.670
279,540
+0.01(+0.12%)
Jul 24, 2015
8.780
8.800
8.580
8.660
230,483
-0.14(-1.59%)
Jul 23, 2015
8.920
8.930
8.770
8.800
169,464
-0.14(-1.57%)
Jul 22, 2015
8.860
8.990
8.760
8.940
224,765
+0.02(+0.22%)
Jul 21, 2015
8.940
9.015
8.870
8.920
168,322
-0.06(-0.67%)
Jul 20, 2015
9.020
9.060
8.875
8.980
317,341
-0.06(-0.66%)
Jul 17, 2015
8.980
9.110
8.980
9.040
214,459
+0.04(+0.44%)
Jul 16, 2015
8.970
9.050
8.950
9.000
185,096
+0.07(+0.78%)
Jul 15, 2015
9.110
9.110
8.880
8.930
224,812
-0.19(-2.08%)
Jul 14, 2015
9.070
9.120
9.060
9.120
111,269
+0.03(+0.33%)
Jul 13, 2015
9.110
9.110
9.010
9.090
144,272
-0.02(-0.22%)
Jul 10, 2015
9.120
9.120
9.030
9.110
159,833
+0.03(+0.33%)
Jul 09, 2015
9.060
9.120
9.040
9.080
272,627
+0.13(+1.45%)
Jul 08, 2015
8.570
8.990
8.570
8.950
474,361
+0.33(+3.83%)
Jul 07, 2015
8.480
8.630
8.420
8.620
218,301
+0.14(+1.65%)
Jul 06, 2015
8.440
8.590
8.380
8.480
274,818
-0.04(-0.47%)
Jul 02, 2015
8.570
8.520
8.520
8.520
137,900
-0.08(-0.93%)
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
.