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
)
2.150
+0.080 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2022
5.170
5.260
5.060
5.100
167,154
-0.04(-0.78%)
Aug 30, 2022
5.270
5.350
5.100
5.140
125,404
-0.07(-1.34%)
Aug 29, 2022
5.190
5.260
5.130
5.210
146,188
-0.04(-0.76%)
Aug 26, 2022
5.390
5.460
5.190
5.250
169,880
-0.12(-2.23%)
Aug 25, 2022
5.220
5.380
5.220
5.370
179,661
+0.12(+2.29%)
Aug 24, 2022
5.270
5.290
5.150
5.250
220,139
+0.06(+1.16%)
Aug 23, 2022
5.200
5.320
5.190
5.190
372,729
-0.03(-0.57%)
Aug 22, 2022
5.280
5.310
5.190
5.220
149,515
-0.11(-2.06%)
Aug 19, 2022
5.430
5.570
5.300
5.330
126,999
-0.10(-1.84%)
Aug 18, 2022
5.400
5.500
5.340
5.430
116,357
+0.03(+0.56%)
Aug 17, 2022
5.390
5.510
5.295
5.400
227,949
-0.03(-0.55%)
Aug 16, 2022
5.400
5.520
5.310
5.430
177,254
+0.03(+0.56%)
Aug 15, 2022
5.270
5.530
5.270
5.400
174,375
+0.04(+0.75%)
Aug 12, 2022
5.190
5.370
5.135
5.360
156,980
+0.19(+3.68%)
Aug 11, 2022
5.290
5.360
5.040
5.170
284,095
-0.09(-1.71%)
Aug 10, 2022
4.980
5.370
4.960
5.260
215,859
+0.30(+6.05%)
Aug 09, 2022
4.820
4.970
4.710
4.960
299,332
+0.11(+2.27%)
Aug 08, 2022
4.780
4.985
4.695
4.850
356,963
+0.26(+5.66%)
Aug 05, 2022
4.190
4.600
4.170
4.590
408,118
+0.36(+8.51%)
Aug 04, 2022
5.160
5.250
4.205
4.230
843,203
-1.01(-19.27%)
Aug 03, 2022
5.100
5.250
5.080
5.240
153,585
+0.17(+3.35%)
Aug 02, 2022
4.890
5.090
4.890
5.070
122,518
+0.12(+2.42%)
Aug 01, 2022
4.860
5.000
4.750
4.950
191,923
+0.06(+1.23%)
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%)
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
.