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 29, 2022
4.810
4.990
4.790
4.890
183,426
+0.07(+1.45%)
Jul 28, 2022
4.940
4.960
4.810
4.820
196,663
-0.12(-2.43%)
Jul 27, 2022
5.010
5.040
4.880
4.940
184,169
-0.05(-1.00%)
Jul 26, 2022
4.990
5.060
4.970
4.990
148,509
-0.02(-0.40%)
Jul 25, 2022
4.990
5.040
4.915
5.010
274,757
+0.03(+0.60%)
Jul 22, 2022
5.110
5.180
4.940
4.980
241,159
-0.19(-3.68%)
Jul 21, 2022
5.040
5.170
4.940
5.170
262,267
+0.09(+1.77%)
Jul 20, 2022
5.150
5.210
5.040
5.080
323,590
-0.03(-0.59%)
Jul 19, 2022
5.010
5.160
5.010
5.110
275,623
+0.14(+2.82%)
Jul 18, 2022
5.080
5.149
4.960
4.970
315,320
-0.06(-1.19%)
Jul 15, 2022
4.980
5.060
4.840
5.030
311,750
+0.15(+3.07%)
Jul 14, 2022
4.870
4.920
4.770
4.880
308,267
-0.07(-1.41%)
Jul 13, 2022
4.950
4.985
4.890
4.950
175,986
-0.01(-0.20%)
Jul 12, 2022
5.040
5.135
4.900
4.960
402,006
-0.05(-1.00%)
Jul 11, 2022
5.190
5.235
4.990
5.010
260,335
-0.21(-4.02%)
Jul 08, 2022
5.330
5.389
5.195
5.220
220,330
-0.12(-2.25%)
Jul 07, 2022
5.140
5.355
5.120
5.340
663,813
+0.24(+4.71%)
Jul 06, 2022
5.070
5.190
5.020
5.100
349,605
+0.07(+1.39%)
Jul 05, 2022
4.860
5.050
4.780
5.030
416,031
+0.06(+1.21%)
Jul 01, 2022
4.910
5.020
4.800
4.970
248,942
+0.00(+0.00%)
Jun 30, 2022
4.920
5.060
4.825
4.970
491,817
-0.01(-0.20%)
Jun 29, 2022
5.260
5.260
4.840
4.980
575,671
-0.29(-5.50%)
Jun 28, 2022
5.450
5.640
5.270
5.270
415,841
-0.24(-4.36%)
Jun 27, 2022
5.160
5.550
5.160
5.510
754,813
+0.37(+7.20%)
Jun 24, 2022
5.450
5.655
5.110
5.140
5,362,061
-0.31(-5.69%)
Jun 23, 2022
5.700
5.780
5.310
5.450
712,109
-0.20(-3.54%)
Jun 22, 2022
5.470
5.760
5.470
5.650
681,875
+0.05(+0.89%)
Jun 21, 2022
5.600
5.880
5.530
5.600
423,064
+0.08(+1.45%)
Jun 17, 2022
5.400
5.610
5.380
5.520
309,983
+0.15(+2.79%)
Jun 16, 2022
5.420
5.570
5.340
5.370
353,621
-0.21(-3.76%)
Jun 15, 2022
5.460
5.730
5.460
5.580
398,795
+0.10(+1.82%)
Jun 14, 2022
5.390
5.540
5.290
5.480
258,883
+0.12(+2.24%)
Jun 13, 2022
5.730
5.820
5.340
5.360
411,819
-0.49(-8.38%)
Jun 10, 2022
5.810
5.915
5.735
5.850
223,025
+0.01(+0.17%)
Jun 09, 2022
5.990
6.210
5.820
5.840
558,842
-0.28(-4.58%)
Jun 08, 2022
5.980
6.400
5.902
6.120
431,406
+0.21(+3.55%)
Jun 07, 2022
6.610
6.750
5.700
5.910
1,431,292
-0.81(-12.05%)
Jun 06, 2022
7.250
7.265
6.620
6.720
607,147
-0.50(-6.93%)
Jun 03, 2022
6.810
7.570
6.810
7.220
1,951,910
+0.37(+5.40%)
Jun 02, 2022
6.640
6.930
6.635
6.850
457,338
+0.21(+3.16%)
Jun 01, 2022
6.630
6.700
6.420
6.640
366,162
-0.07(-1.04%)
May 31, 2022
6.660
6.710
6.550
6.710
366,435
+0.05(+0.75%)
May 27, 2022
6.500
6.660
6.490
6.660
256,694
+0.17(+2.62%)
May 26, 2022
6.520
6.590
6.475
6.490
200,402
-0.01(-0.15%)
May 25, 2022
6.230
6.510
6.130
6.500
215,387
+0.23(+3.67%)
May 24, 2022
6.550
6.550
6.220
6.270
167,639
-0.33(-5.00%)
May 23, 2022
6.600
6.720
6.510
6.600
268,017
+0.07(+1.07%)
May 20, 2022
6.640
6.660
6.430
6.530
142,697
-0.10(-1.51%)
May 19, 2022
6.550
6.750
6.370
6.630
216,398
-0.05(-0.75%)
May 18, 2022
6.730
6.990
6.610
6.680
251,234
-0.09(-1.33%)
May 17, 2022
6.750
6.910
6.640
6.770
375,093
+0.13(+1.96%)
May 16, 2022
6.640
6.820
6.550
6.640
377,876
+0.09(+1.37%)
May 13, 2022
6.500
6.600
6.460
6.550
346,589
+0.15(+2.34%)
May 12, 2022
6.090
6.470
6.010
6.400
402,443
+0.23(+3.73%)
May 11, 2022
5.830
6.230
5.830
6.170
286,940
+0.19(+3.18%)
May 10, 2022
6.320
6.470
5.710
5.980
319,418
-0.31(-4.93%)
May 09, 2022
6.390
6.420
6.200
6.290
360,788
-0.09(-1.41%)
May 06, 2022
6.080
6.380
5.970
6.380
423,055
+0.24(+3.91%)
May 05, 2022
5.670
6.190
5.330
6.140
653,175
+0.84(+15.85%)
May 04, 2022
5.310
5.330
5.060
5.300
373,342
-0.04(-0.75%)
May 03, 2022
5.440
5.455
5.280
5.340
291,472
-0.08(-1.48%)
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
.