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 (%)
Mar 31, 2023
3.840
3.920
3.800
3.880
100,622
+0.08(+2.11%)
Mar 30, 2023
3.910
3.970
3.750
3.800
140,874
-0.09(-2.31%)
Mar 29, 2023
3.840
3.930
3.780
3.890
101,216
+0.10(+2.64%)
Mar 28, 2023
3.750
3.810
3.730
3.790
114,237
+0.00(+0.00%)
Mar 27, 2023
3.720
3.855
3.685
3.790
127,041
+0.13(+3.55%)
Mar 24, 2023
3.570
3.799
3.555
3.660
157,314
+0.07(+1.95%)
Mar 23, 2023
3.620
3.695
3.560
3.590
85,055
+0.02(+0.56%)
Mar 22, 2023
3.640
3.770
3.560
3.570
246,199
-0.08(-2.19%)
Mar 21, 2023
3.680
3.769
3.630
3.650
126,861
+0.08(+2.24%)
Mar 20, 2023
3.580
3.640
3.540
3.570
110,531
+0.04(+1.13%)
Mar 17, 2023
3.560
3.585
3.472
3.530
373,286
-0.07(-1.94%)
Mar 16, 2023
3.510
3.640
3.510
3.600
195,418
+0.02(+0.56%)
Mar 15, 2023
3.530
3.650
3.515
3.580
173,902
-0.06(-1.65%)
Mar 14, 2023
3.680
3.690
3.550
3.640
388,777
+0.09(+2.54%)
Mar 13, 2023
3.810
3.850
3.520
3.550
185,396
-0.35(-8.97%)
Mar 10, 2023
3.890
3.940
3.810
3.900
313,823
-0.07(-1.76%)
Mar 09, 2023
4.100
4.110
3.890
3.970
291,838
-0.12(-2.93%)
Mar 08, 2023
4.200
4.200
4.050
4.090
166,537
-0.12(-2.85%)
Mar 07, 2023
4.240
4.310
4.180
4.210
115,372
-0.03(-0.71%)
Mar 06, 2023
4.330
4.330
4.230
4.240
198,280
-0.08(-1.85%)
Mar 03, 2023
4.220
4.395
4.160
4.320
146,238
+0.15(+3.60%)
Mar 02, 2023
4.180
4.240
4.150
4.170
190,280
-0.08(-1.88%)
Mar 01, 2023
4.260
4.295
4.200
4.250
162,922
+0.01(+0.24%)
Feb 28, 2023
4.380
4.430
4.220
4.240
181,090
-0.14(-3.20%)
Feb 27, 2023
4.430
4.460
4.300
4.380
138,231
+0.00(+0.00%)
Feb 24, 2023
4.380
4.480
4.340
4.380
175,887
-0.10(-2.23%)
Feb 23, 2023
4.570
4.580
4.430
4.480
105,313
-0.06(-1.32%)
Feb 22, 2023
4.560
4.640
4.470
4.540
290,511
-0.01(-0.22%)
Feb 21, 2023
4.640
4.700
4.550
4.550
208,610
-0.16(-3.40%)
Feb 17, 2023
4.650
4.745
4.610
4.710
203,142
+0.08(+1.73%)
Feb 16, 2023
4.690
4.850
4.610
4.630
245,115
-0.10(-2.11%)
Feb 15, 2023
4.750
4.865
4.720
4.730
227,218
-0.07(-1.46%)
Feb 14, 2023
4.840
4.990
4.780
4.800
276,107
-0.06(-1.23%)
Feb 13, 2023
4.760
4.875
4.720
4.860
260,250
+0.15(+3.18%)
Feb 10, 2023
4.730
4.830
4.670
4.710
319,739
+0.05(+1.07%)
Feb 09, 2023
4.780
4.880
4.610
4.660
390,875
-0.01(-0.21%)
Feb 08, 2023
5.870
5.870
4.580
4.670
603,622
-1.40(-23.06%)
Feb 07, 2023
5.830
6.120
5.800
6.070
230,964
+0.18(+3.06%)
Feb 06, 2023
6.000
6.130
5.880
5.890
91,465
-0.12(-2.00%)
Feb 03, 2023
6.110
6.310
5.990
6.010
135,165
-0.10(-1.64%)
Feb 02, 2023
6.040
6.310
5.970
6.110
171,164
+0.15(+2.52%)
Feb 01, 2023
5.910
6.135
5.860
5.960
202,732
+0.02(+0.34%)
Jan 31, 2023
5.740
6.050
5.740
5.940
188,064
+0.18(+3.13%)
Jan 30, 2023
5.950
5.960
5.750
5.760
72,666
-0.21(-3.52%)
Jan 27, 2023
5.900
5.990
5.850
5.970
78,295
+0.05(+0.84%)
Jan 26, 2023
5.790
5.920
5.740
5.920
86,908
+0.15(+2.60%)
Jan 25, 2023
5.550
5.920
5.550
5.770
599,718
+0.12(+2.12%)
Jan 24, 2023
5.720
5.740
5.640
5.650
71,112
-0.05(-0.88%)
Jan 23, 2023
5.630
5.800
5.610
5.700
144,018
+0.13(+2.33%)
Jan 20, 2023
5.540
5.590
5.310
5.570
194,543
+0.09(+1.64%)
Jan 19, 2023
5.490
5.570
5.420
5.480
130,269
-0.06(-1.08%)
Jan 18, 2023
5.630
5.895
5.530
5.540
147,592
-0.01(-0.18%)
Jan 17, 2023
5.500
5.690
5.485
5.550
181,528
+0.07(+1.28%)
Jan 13, 2023
5.590
5.695
5.400
5.480
160,686
-0.13(-2.32%)
Jan 12, 2023
5.600
5.715
5.520
5.610
177,340
+0.02(+0.36%)
Jan 11, 2023
5.560
5.630
5.510
5.590
160,326
+0.05(+0.90%)
Jan 10, 2023
5.430
5.570
5.380
5.540
84,788
+0.06(+1.09%)
Jan 09, 2023
5.460
5.600
5.440
5.480
141,638
+0.03(+0.55%)
Jan 06, 2023
5.280
5.480
5.200
5.450
144,709
+0.24(+4.61%)
Jan 05, 2023
5.150
5.265
5.130
5.210
173,969
-0.02(-0.38%)
Jan 04, 2023
5.190
5.320
5.110
5.230
256,565
+0.09(+1.75%)
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
.