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, 2016
7.770
7.910
7.680
7.890
241,769
+0.19(+2.47%)
Sep 29, 2016
7.940
7.940
7.685
7.700
280,036
-0.21(-2.65%)
Sep 28, 2016
7.790
7.945
7.780
7.910
233,673
+0.13(+1.67%)
Sep 27, 2016
7.740
7.800
7.690
7.780
226,467
+0.06(+0.78%)
Sep 26, 2016
7.930
7.970
7.710
7.720
180,961
-0.30(-3.74%)
Sep 23, 2016
8.000
8.080
7.910
8.020
229,221
-0.07(-0.87%)
Sep 22, 2016
7.850
8.100
7.780
8.090
271,888
+0.32(+4.12%)
Sep 21, 2016
7.800
8.100
7.640
7.770
261,314
+0.07(+0.91%)
Sep 20, 2016
7.790
7.790
7.660
7.700
230,433
+0.00(+0.00%)
Sep 19, 2016
7.600
7.760
7.590
7.700
267,572
+0.07(+0.92%)
Sep 16, 2016
7.510
7.665
7.430
7.630
1,444,615
+0.13(+1.73%)
Sep 15, 2016
7.550
7.610
7.470
7.500
282,854
+0.00(+0.00%)
Sep 14, 2016
7.610
7.695
7.490
7.500
249,000
-0.08(-1.06%)
Sep 13, 2016
7.850
7.880
7.550
7.580
345,976
-0.33(-4.17%)
Sep 12, 2016
7.680
7.920
7.650
7.910
247,195
+0.15(+1.93%)
Sep 09, 2016
8.030
8.050
7.750
7.760
234,883
-0.30(-3.72%)
Sep 08, 2016
7.960
8.070
7.880
8.060
154,315
+0.12(+1.51%)
Sep 07, 2016
7.930
8.100
7.850
7.940
261,073
-0.04(-0.50%)
Sep 06, 2016
7.940
8.055
7.910
7.980
261,191
-0.02(-0.25%)
Sep 02, 2016
7.860
8.000
8.000
8.000
227,700
+0.19(+2.43%)
Sep 01, 2016
7.700
7.820
7.605
7.810
238,635
+0.07(+0.90%)
Aug 31, 2016
7.720
7.790
7.650
7.740
273,053
+0.06(+0.78%)
Aug 30, 2016
7.500
7.705
7.500
7.680
139,717
+0.17(+2.26%)
Aug 29, 2016
7.520
7.590
7.470
7.510
178,624
-0.03(-0.40%)
Aug 26, 2016
7.380
7.590
7.380
7.540
176,542
+0.13(+1.75%)
Aug 25, 2016
7.390
7.470
7.360
7.410
204,549
+0.01(+0.14%)
Aug 24, 2016
7.260
7.420
7.260
7.400
138,623
+0.16(+2.21%)
Aug 23, 2016
7.340
7.440
7.200
7.240
328,836
-0.04(-0.55%)
Aug 22, 2016
7.230
7.360
7.180
7.280
182,788
+0.00(+0.00%)
Aug 19, 2016
7.150
7.310
7.133
7.280
196,206
+0.11(+1.53%)
Aug 18, 2016
7.180
7.270
7.130
7.170
186,662
-0.03(-0.42%)
Aug 17, 2016
7.000
7.200
6.975
7.200
322,384
+0.17(+2.42%)
Aug 16, 2016
7.100
7.110
7.010
7.030
188,448
-0.06(-0.85%)
Aug 15, 2016
7.020
7.120
7.000
7.090
300,840
+0.03(+0.42%)
Aug 12, 2016
7.030
7.070
6.990
7.060
123,975
-0.02(-0.28%)
Aug 11, 2016
7.100
7.110
7.040
7.080
180,905
-0.02(-0.28%)
Aug 10, 2016
7.050
7.120
7.000
7.100
207,990
+0.01(+0.14%)
Aug 09, 2016
7.200
7.200
7.070
7.090
172,177
-0.11(-1.53%)
Aug 08, 2016
7.140
7.240
7.090
7.200
239,796
+0.01(+0.14%)
Aug 05, 2016
7.150
7.250
7.070
7.190
188,355
+0.12(+1.70%)
Aug 04, 2016
7.090
7.200
7.020
7.070
128,934
-0.03(-0.42%)
Aug 03, 2016
7.100
7.160
7.020
7.100
362,132
-0.04(-0.56%)
Aug 02, 2016
7.230
7.320
7.130
7.140
255,693
-0.12(-1.65%)
Aug 01, 2016
7.310
7.340
7.190
7.260
206,836
-0.03(-0.41%)
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%)
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
.