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 (%)
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%)
Jul 01, 2015
8.950
9.020
8.570
8.600
483,466
-0.29(-3.26%)
Jun 30, 2015
8.800
8.920
8.760
8.890
239,992
+0.15(+1.72%)
Jun 29, 2015
8.900
9.000
8.710
8.740
167,985
-0.27(-3.00%)
Jun 26, 2015
9.070
9.100
8.960
9.010
410,869
-0.07(-0.77%)
Jun 25, 2015
8.980
9.095
8.950
9.080
207,444
+0.10(+1.11%)
Jun 24, 2015
9.120
9.120
8.920
8.980
203,898
-0.14(-1.54%)
Jun 23, 2015
8.900
9.120
8.835
9.120
340,101
+0.21(+2.36%)
Jun 22, 2015
9.120
9.120
8.880
8.910
372,350
-0.21(-2.30%)
Jun 19, 2015
9.040
9.145
8.940
9.120
318,641
+0.13(+1.45%)
Jun 18, 2015
8.870
9.000
8.800
8.990
296,493
+0.06(+0.67%)
Jun 17, 2015
9.150
9.150
8.870
8.930
250,949
-0.16(-1.76%)
Jun 16, 2015
9.150
9.190
9.020
9.090
429,211
-0.09(-0.98%)
Jun 15, 2015
9.360
9.360
8.880
9.180
587,315
+0.03(+0.33%)
Jun 12, 2015
9.130
9.190
9.060
9.150
263,519
-0.03(-0.33%)
Jun 11, 2015
9.050
9.190
9.030
9.180
674,334
+0.12(+1.32%)
Jun 10, 2015
8.900
9.070
8.770
9.060
458,139
+0.19(+2.14%)
Jun 09, 2015
8.770
8.950
8.720
8.870
227,711
+0.12(+1.37%)
Jun 08, 2015
8.710
8.845
8.710
8.750
219,645
+0.00(+0.00%)
Jun 05, 2015
8.680
8.760
8.550
8.750
205,428
+0.07(+0.81%)
Jun 04, 2015
8.770
8.870
8.637
8.680
214,308
-0.19(-2.14%)
Jun 03, 2015
8.810
8.960
8.810
8.870
282,402
+0.11(+1.26%)
Jun 02, 2015
8.480
8.800
8.480
8.760
369,861
+0.22(+2.58%)
Jun 01, 2015
8.530
8.600
8.280
8.540
522,091
+0.07(+0.83%)
May 29, 2015
8.640
8.640
8.450
8.470
844,048
-0.19(-2.19%)
May 28, 2015
8.630
8.740
8.610
8.660
293,716
+0.03(+0.35%)
May 27, 2015
8.530
8.660
8.450
8.630
385,568
+0.10(+1.17%)
May 26, 2015
8.520
8.610
8.420
8.530
361,080
-0.02(-0.23%)
May 22, 2015
8.590
8.550
8.550
8.550
255,600
-0.06(-0.70%)
May 21, 2015
8.690
8.700
8.480
8.610
655,349
-0.06(-0.69%)
May 20, 2015
8.540
8.690
8.480
8.670
845,830
+0.13(+1.52%)
May 19, 2015
8.440
8.590
8.420
8.540
622,278
+0.08(+0.95%)
May 18, 2015
8.390
8.560
8.390
8.460
429,658
+0.03(+0.36%)
May 15, 2015
8.340
8.445
8.260
8.430
474,741
+0.06(+0.72%)
May 14, 2015
8.320
8.550
8.295
8.370
502,574
+0.05(+0.60%)
May 13, 2015
8.170
8.370
8.120
8.320
499,705
+0.20(+2.46%)
May 12, 2015
8.160
8.160
7.980
8.120
216,413
-0.08(-0.98%)
May 11, 2015
8.050
8.350
8.050
8.200
295,489
+0.15(+1.86%)
May 08, 2015
8.090
8.130
8.000
8.050
195,178
+0.02(+0.25%)
May 07, 2015
7.980
8.050
7.870
8.030
351,549
+0.13(+1.65%)
May 06, 2015
7.840
7.900
7.765
7.900
465,853
+0.12(+1.54%)
May 05, 2015
7.700
7.840
7.700
7.780
495,266
-0.06(-0.77%)
May 04, 2015
7.690
7.940
7.690
7.840
1,309,409
+0.18(+2.35%)
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
.