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, 2018
2.050
2.200
2.050
2.100
286,182
+0.05(+2.44%)
Jul 30, 2018
2.050
2.100
2.050
2.050
207,283
+0.00(+0.00%)
Jul 27, 2018
2.100
2.100
2.050
2.050
136,900
-0.05(-2.38%)
Jul 26, 2018
2.050
2.100
2.050
2.100
121,795
+0.05(+2.44%)
Jul 25, 2018
2.100
2.148
2.050
2.050
268,019
-0.05(-2.38%)
Jul 24, 2018
2.150
2.150
2.100
2.100
166,571
-0.05(-2.33%)
Jul 23, 2018
2.200
2.200
2.100
2.150
319,807
+0.00(+0.00%)
Jul 20, 2018
2.150
2.250
2.150
2.150
119,202
-0.05(-2.27%)
Jul 19, 2018
2.150
2.200
2.100
2.200
176,581
+0.05(+2.33%)
Jul 18, 2018
2.150
2.200
2.100
2.150
401,254
+0.00(+0.00%)
Jul 17, 2018
2.150
2.200
2.150
2.150
219,142
+0.00(+0.00%)
Jul 16, 2018
2.150
2.200
2.150
2.150
484,586
+0.00(+0.00%)
Jul 13, 2018
2.150
2.200
2.150
2.150
122,340
+0.00(+0.00%)
Jul 12, 2018
2.200
2.225
2.150
2.150
257,748
-0.05(-2.27%)
Jul 11, 2018
2.250
2.275
2.200
2.200
177,964
-0.05(-2.22%)
Jul 10, 2018
2.300
2.350
2.250
2.250
251,767
-0.05(-2.17%)
Jul 09, 2018
2.300
2.350
2.250
2.300
531,322
+0.00(+0.00%)
Jul 06, 2018
2.400
2.425
2.300
2.300
251,052
-0.10(-4.17%)
Jul 05, 2018
2.350
2.400
2.300
2.400
254,076
+0.05(+2.13%)
Jul 03, 2018
2.350
2.350
2.350
0
+0.05(+2.17%)
Jul 02, 2018
2.350
2.450
2.300
2.300
352,283
-0.05(-2.13%)
Jun 29, 2018
2.300
2.400
2.225
2.350
708,490
+0.05(+2.17%)
Jun 28, 2018
2.300
2.400
2.300
2.300
231,604
-0.05(-2.13%)
Jun 27, 2018
2.450
2.500
2.300
2.350
535,425
-0.10(-4.08%)
Jun 26, 2018
2.450
2.500
2.425
2.450
483,927
+0.05(+2.08%)
Jun 25, 2018
2.400
2.450
2.350
2.400
954,504
-0.05(-2.04%)
Jun 22, 2018
2.550
2.600
2.350
2.450
6,399,001
-0.10(-3.92%)
Jun 21, 2018
2.750
2.750
2.550
2.550
622,528
-0.15(-5.56%)
Jun 20, 2018
2.800
2.850
2.700
2.700
594,229
-0.10(-3.57%)
Jun 19, 2018
2.850
2.850
2.750
2.800
688,215
-0.05(-1.75%)
Jun 18, 2018
2.700
2.850
2.550
2.850
793,769
+0.15(+5.56%)
Jun 15, 2018
2.750
2.700
2.700
596,098
+0.00(+0.00%)
Jun 14, 2018
2.650
2.750
2.550
2.700
851,121
+0.05(+1.89%)
Jun 13, 2018
2.700
2.750
2.550
2.650
557,928
-0.05(-1.85%)
Jun 12, 2018
2.650
2.800
2.650
2.700
432,430
+0.05(+1.89%)
Jun 11, 2018
2.550
2.650
2.550
2.650
671,993
+0.10(+3.92%)
Jun 08, 2018
2.700
2.800
2.550
2.550
472,065
-0.15(-5.56%)
Jun 07, 2018
2.750
2.800
2.700
2.700
399,142
-0.10(-3.57%)
Jun 06, 2018
2.750
2.800
851,076
-0.15(-5.08%)
Jun 05, 2018
3.000
3.100
2.900
2.950
712,360
-0.05(-1.67%)
Jun 04, 2018
3.100
3.150
2.950
3.000
784,349
-0.10(-3.23%)
Jun 01, 2018
2.300
3.250
2.300
3.100
1,892,860
+0.80(+34.78%)
May 31, 2018
2.400
2.500
2.250
2.300
1,110,963
-0.05(-2.13%)
May 30, 2018
2.300
2.449
2.250
2.350
921,031
+0.10(+4.44%)
May 29, 2018
2.000
2.350
1.950
2.250
1,463,879
+0.40(+21.62%)
May 25, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
May 24, 2018
1.900
1.950
1.850
1.850
280,207
-0.05(-2.63%)
May 23, 2018
1.800
1.900
1.800
1.900
181,695
+0.10(+5.56%)
May 22, 2018
1.850
1.950
1.800
1.800
421,516
-0.05(-2.70%)
May 21, 2018
1.850
2.100
1.800
1.850
659,895
-0.05(-2.63%)
May 18, 2018
1.950
1.975
1.850
1.900
274,797
+0.00(+0.00%)
May 17, 2018
1.700
2.075
1.650
1.900
650,075
+0.20(+11.76%)
May 16, 2018
1.750
1.750
1.650
1.700
318,821
+0.00(+0.00%)
May 15, 2018
1.650
1.750
1.600
1.700
271,518
+0.05(+3.03%)
May 14, 2018
1.700
1.750
1.600
1.650
625,767
-0.05(-2.94%)
May 11, 2018
1.600
1.700
1.500
1.700
402,132
+0.10(+6.25%)
May 10, 2018
1.750
1.800
1.400
1.600
939,324
-0.15(-8.57%)
May 09, 2018
1.600
1.800
1.450
1.750
1,549,418
+0.15(+9.37%)
May 08, 2018
1.550
1.650
1.400
1.600
1,602,793
+0.25(+18.52%)
May 07, 2018
1.300
1.400
1.250
1.350
974,634
+0.10(+8.00%)
May 04, 2018
1.300
1.400
1.250
1.250
1,046,503
-0.02(-1.57%)
May 03, 2018
1.250
1.300
1.250
1.270
1,205,955
+0.02(+1.60%)
May 02, 2018
1.250
1.300
1.250
1.250
1,432,555
+0.00(+0.00%)
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
.