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
)
2.450
-0.030 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017
2.750
2.950
2.750
2.850
627,534
+0.15(+5.56%)
May 30, 2017
2.850
2.850
2.650
2.700
366,063
-0.10(-3.57%)
May 26, 2017
2.850
2.900
2.750
2.800
351,505
+0.00(+0.00%)
May 25, 2017
3.000
3.050
2.800
2.800
416,619
-0.20(-6.67%)
May 24, 2017
2.850
3.050
2.850
3.000
434,263
+0.15(+5.26%)
May 23, 2017
2.900
2.950
2.800
2.850
339,487
-0.05(-1.72%)
May 22, 2017
2.800
2.900
2.800
2.900
468,883
+0.10(+3.57%)
May 19, 2017
3.100
3.150
2.800
2.800
636,944
-0.30(-9.68%)
May 18, 2017
3.100
3.150
3.050
3.100
316,388
+0.00(+0.00%)
May 17, 2017
3.100
3.150
3.000
3.100
655,580
+0.00(+0.00%)
May 16, 2017
3.200
3.250
3.125
3.100
558,666
-0.10(-3.13%)
May 15, 2017
3.250
3.300
3.150
3.200
618,756
-0.10(-3.03%)
May 12, 2017
3.400
3.450
3.250
3.300
344,958
-0.05(-1.49%)
May 11, 2017
3.450
3.500
3.350
3.350
326,891
-0.05(-1.47%)
May 10, 2017
3.500
3.600
3.300
3.400
668,319
-0.15(-4.23%)
May 09, 2017
3.600
3.650
3.500
3.550
435,959
-0.05(-1.39%)
May 08, 2017
3.400
3.600
3.400
3.600
631,857
+0.15(+4.35%)
May 05, 2017
3.550
3.550
3.375
3.450
880,548
-0.05(-1.43%)
May 04, 2017
3.500
3.550
3.450
3.500
825,782
+0.00(+0.00%)
May 03, 2017
3.100
3.700
3.100
3.500
909,005
+0.05(+1.45%)
May 02, 2017
3.600
3.650
3.450
3.450
927,464
-0.15(-4.17%)
May 01, 2017
3.900
3.900
3.600
3.600
309,639
-0.25(-6.49%)
Apr 28, 2017
3.800
3.950
3.750
3.850
403,534
+0.05(+1.32%)
Apr 27, 2017
3.900
3.950
3.800
3.800
412,492
-0.05(-1.30%)
Apr 26, 2017
3.800
3.900
3.800
3.850
291,609
+0.05(+1.32%)
Apr 25, 2017
3.650
3.850
3.650
3.800
482,086
+0.10(+2.70%)
Apr 24, 2017
3.600
3.700
3.600
3.700
514,845
+0.10(+2.78%)
Apr 21, 2017
3.900
3.925
3.600
3.600
722,347
-0.30(-7.69%)
Apr 20, 2017
4.000
4.025
3.850
3.900
238,909
-0.10(-2.50%)
Apr 19, 2017
4.000
4.050
3.950
4.000
386,171
+0.00(+0.00%)
Apr 18, 2017
4.000
4.050
3.950
4.000
355,703
+0.00(+0.00%)
Apr 17, 2017
4.050
4.100
3.950
4.000
240,940
-0.10(-2.44%)
Apr 13, 2017
4.000
4.100
3.950
4.100
414,639
+0.15(+3.80%)
Apr 12, 2017
4.600
4.600
3.950
3.950
844,214
-0.75(-15.96%)
Apr 11, 2017
4.450
4.700
4.428
4.700
198,253
+0.30(+6.82%)
Apr 10, 2017
4.550
4.650
4.400
4.400
195,081
-0.10(-2.22%)
Apr 07, 2017
4.250
4.650
4.250
4.500
234,287
+0.25(+5.88%)
Apr 06, 2017
4.400
4.450
4.150
4.250
487,865
-0.15(-3.41%)
Apr 05, 2017
4.100
4.575
4.050
4.400
414,852
+0.35(+8.64%)
Apr 04, 2017
4.050
4.100
3.950
4.050
355,140
+0.00(+0.00%)
Apr 03, 2017
3.950
4.200
3.900
4.050
453,205
+0.10(+2.53%)
Mar 31, 2017
4.200
4.200
3.900
3.950
455,344
-0.20(-4.82%)
Mar 30, 2017
4.350
4.450
4.100
4.150
429,047
-0.15(-3.49%)
Mar 29, 2017
3.950
4.350
3.950
4.300
453,914
+0.35(+8.86%)
Mar 28, 2017
3.950
4.050
3.925
3.950
315,464
-0.04(-1.00%)
Mar 27, 2017
4.100
4.350
3.950
3.990
607,186
-0.26(-6.12%)
Mar 24, 2017
4.200
4.300
4.050
4.250
531,571
+0.10(+2.41%)
Mar 23, 2017
4.250
4.350
4.150
4.150
294,163
-0.10(-2.35%)
Mar 22, 2017
4.250
4.350
4.150
4.250
279,979
-0.05(-1.16%)
Mar 21, 2017
4.450
4.500
4.200
4.300
310,744
-0.15(-3.37%)
Mar 20, 2017
4.600
4.700
4.200
4.450
601,625
-0.10(-2.20%)
Mar 17, 2017
4.750
4.750
4.500
4.550
1,312,548
-0.10(-2.15%)
Mar 16, 2017
4.550
4.750
4.550
4.650
424,673
+0.15(+3.33%)
Mar 15, 2017
4.650
4.700
4.450
4.500
325,809
-0.15(-3.23%)
Mar 14, 2017
4.550
4.650
4.450
4.650
138,430
+0.10(+2.20%)
Mar 13, 2017
4.600
4.650
4.475
4.550
219,145
-0.05(-1.09%)
Mar 10, 2017
4.650
4.750
4.500
4.600
234,459
+0.00(+0.00%)
Mar 09, 2017
4.400
4.650
4.350
4.600
213,698
+0.15(+3.37%)
Mar 08, 2017
4.600
4.600
4.450
4.450
181,538
-0.15(-3.26%)
Mar 07, 2017
4.500
4.750
4.450
4.600
173,422
+0.00(+0.00%)
Mar 06, 2017
5.050
5.100
4.550
4.600
326,621
-0.50(-9.80%)
Mar 03, 2017
5.050
5.200
5.000
5.100
257,198
+0.05(+0.99%)
Mar 02, 2017
5.100
5.100
5.000
5.050
84,225
-0.05(-0.98%)
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
.