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
-0.220 (-9.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 30, 2021
3.950
4.200
3.950
4.000
192,685
+0.06(+1.52%)
Jul 29, 2021
3.970
3.981
3.900
3.940
96,371
+0.05(+1.29%)
Jul 28, 2021
3.930
4.109
3.860
3.890
126,264
-0.04(-1.02%)
Jul 27, 2021
3.890
4.050
3.880
3.930
143,029
-0.02(-0.51%)
Jul 26, 2021
3.890
4.200
3.850
3.950
310,977
+0.10(+2.60%)
Jul 23, 2021
4.050
4.070
3.850
3.850
278,451
-0.12(-3.02%)
Jul 22, 2021
3.630
4.060
3.630
3.970
307,054
+0.32(+8.77%)
Jul 21, 2021
3.560
3.740
3.560
3.650
157,223
+0.10(+2.82%)
Jul 20, 2021
3.360
3.667
3.360
3.550
433,069
+0.15(+4.41%)
Jul 19, 2021
3.230
3.500
3.230
3.400
213,740
+0.07(+2.10%)
Jul 16, 2021
3.400
3.480
3.330
3.330
129,366
-0.06(-1.77%)
Jul 15, 2021
3.320
3.520
3.210
3.390
245,519
+0.07(+2.11%)
Jul 14, 2021
3.170
3.440
3.160
3.320
198,819
+0.16(+5.06%)
Jul 13, 2021
3.210
3.250
3.140
3.160
530,314
-0.07(-2.17%)
Jul 12, 2021
3.130
3.275
3.080
3.230
256,874
+0.09(+2.87%)
Jul 09, 2021
3.110
3.220
3.090
3.140
184,305
+0.11(+3.63%)
Jul 08, 2021
3.110
3.165
2.970
3.030
415,791
-0.10(-3.19%)
Jul 07, 2021
3.090
3.240
3.090
3.130
315,597
-0.02(-0.63%)
Jul 06, 2021
3.310
3.340
3.150
3.150
214,248
-0.15(-4.55%)
Jul 02, 2021
3.380
3.440
3.300
3.300
179,819
-0.14(-4.07%)
Jul 01, 2021
3.410
3.530
3.280
3.440
322,644
+0.06(+1.78%)
Jun 30, 2021
3.450
3.470
3.320
3.380
229,140
-0.07(-2.03%)
Jun 29, 2021
3.350
3.560
3.310
3.450
411,104
+0.08(+2.37%)
Jun 28, 2021
3.400
3.490
3.290
3.370
410,517
+0.00(+0.00%)
Jun 25, 2021
3.260
3.550
3.120
3.370
6,926,124
+0.03(+0.90%)
Jun 24, 2021
3.260
3.390
3.020
3.340
1,941,625
+0.55(+19.71%)
Jun 23, 2021
2.880
3.020
2.760
2.790
1,706,605
-0.12(-4.12%)
Jun 22, 2021
2.880
2.970
2.790
2.910
239,527
+0.00(+0.00%)
Jun 21, 2021
2.960
2.990
2.850
2.910
323,096
+0.01(+0.34%)
Jun 18, 2021
2.880
2.924
2.770
2.900
401,619
+0.02(+0.69%)
Jun 17, 2021
2.980
3.040
2.870
2.880
145,560
-0.12(-4.00%)
Jun 16, 2021
3.120
3.190
3.000
3.000
233,327
-0.19(-5.96%)
Jun 15, 2021
3.400
3.420
3.180
3.190
126,154
-0.17(-5.06%)
Jun 14, 2021
3.600
3.667
3.310
3.360
171,208
-0.28(-7.69%)
Jun 11, 2021
3.360
3.680
3.270
3.640
151,633
+0.30(+8.98%)
Jun 10, 2021
3.440
3.599
3.330
3.340
396,316
-0.05(-1.47%)
Jun 09, 2021
3.300
3.440
3.290
3.390
102,069
+0.10(+3.04%)
Jun 08, 2021
3.190
3.340
3.190
3.290
98,471
+0.06(+1.86%)
Jun 07, 2021
3.180
3.270
3.170
3.230
214,733
+0.02(+0.62%)
Jun 04, 2021
3.300
3.350
3.200
3.210
122,240
-0.02(-0.62%)
Jun 03, 2021
3.170
3.280
3.160
3.230
488,107
-0.02(-0.62%)
Jun 02, 2021
3.240
3.300
3.225
3.250
81,110
+0.00(+0.00%)
Jun 01, 2021
3.150
3.330
3.140
3.250
98,058
+0.05(+1.56%)
May 28, 2021
3.370
3.450
3.200
3.200
115,625
-0.20(-5.88%)
May 27, 2021
3.300
3.500
3.300
3.400
133,086
+0.14(+4.29%)
May 26, 2021
3.250
3.280
3.225
3.260
47,467
+0.01(+0.31%)
May 25, 2021
3.320
3.360
3.240
3.250
117,261
-0.06(-1.81%)
May 24, 2021
3.260
3.420
3.210
3.310
163,922
+0.06(+1.85%)
May 21, 2021
3.250
3.330
3.230
3.250
85,425
+0.07(+2.20%)
May 20, 2021
3.150
3.250
3.100
3.180
98,038
-0.01(-0.31%)
May 19, 2021
3.210
3.260
3.100
3.190
91,282
-0.05(-1.54%)
May 18, 2021
3.130
3.350
3.130
3.240
117,333
+0.11(+3.51%)
May 17, 2021
3.100
3.200
3.100
3.130
82,403
-0.04(-1.26%)
May 14, 2021
3.150
3.280
3.140
3.170
103,681
+0.05(+1.60%)
May 13, 2021
3.050
3.160
3.050
3.120
125,606
+0.06(+1.96%)
May 12, 2021
3.010
3.150
3.010
3.060
252,779
-0.02(-0.65%)
May 11, 2021
3.130
3.180
3.040
3.080
120,354
-0.17(-5.23%)
May 10, 2021
3.050
3.350
3.050
3.250
279,883
+0.15(+4.84%)
May 07, 2021
2.980
3.220
2.980
3.100
272,400
+0.08(+2.65%)
May 06, 2021
2.920
3.060
2.750
3.020
205,755
+0.01(+0.33%)
May 05, 2021
3.040
3.070
2.970
3.010
130,313
-0.03(-0.99%)
May 04, 2021
3.030
3.100
3.000
3.040
126,572
-0.06(-1.94%)
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
.