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 (%)
Mar 29, 2019
2.440
2.480
2.420
2.430
64,400
+0.00(+0.00%)
Mar 28, 2019
2.260
2.530
2.260
2.430
97,769
+0.10(+4.29%)
Mar 27, 2019
2.390
2.400
2.285
2.330
176,528
-0.04(-1.69%)
Mar 26, 2019
2.350
2.450
2.350
2.370
114,255
+0.03(+1.28%)
Mar 25, 2019
2.370
2.430
2.250
2.340
136,002
-0.04(-1.68%)
Mar 22, 2019
2.500
2.500
2.300
2.380
141,500
-0.14(-5.56%)
Mar 21, 2019
2.460
2.600
2.370
2.520
139,173
+0.06(+2.44%)
Mar 20, 2019
2.360
2.490
2.340
2.460
165,017
+0.08(+3.36%)
Mar 19, 2019
2.480
2.580
2.320
2.380
226,113
-0.05(-2.06%)
Mar 18, 2019
2.350
2.460
2.300
2.430
332,978
+0.08(+3.40%)
Mar 15, 2019
2.570
2.580
2.350
2.350
409,700
-0.20(-7.84%)
Mar 14, 2019
2.500
2.610
2.409
2.550
166,619
+0.00(+0.00%)
Mar 13, 2019
2.620
2.620
2.470
2.550
143,667
-0.08(-3.04%)
Mar 12, 2019
2.530
2.690
2.530
2.630
173,399
+0.12(+4.78%)
Mar 11, 2019
2.620
2.640
2.450
2.510
248,181
-0.13(-4.92%)
Mar 08, 2019
2.620
2.690
2.620
2.640
85,000
+0.00(+0.00%)
Mar 07, 2019
2.750
2.820
2.550
2.640
217,714
-0.13(-4.69%)
Mar 06, 2019
2.790
2.850
2.760
2.770
155,586
-0.02(-0.72%)
Mar 05, 2019
2.680
2.840
2.580
2.790
161,517
+0.10(+3.72%)
Mar 04, 2019
2.700
2.790
2.580
2.690
286,309
+0.00(+0.00%)
Mar 01, 2019
2.650
2.770
2.560
2.690
361,300
+0.04(+1.51%)
Feb 28, 2019
2.630
2.680
2.400
2.650
359,309
+0.02(+0.76%)
Feb 27, 2019
3.220
3.230
2.600
2.630
558,847
-0.59(-18.32%)
Feb 26, 2019
3.310
3.540
3.190
3.220
578,367
+0.00(+0.00%)
Feb 25, 2019
3.090
3.250
3.070
3.220
536,258
+0.18(+5.92%)
Feb 22, 2019
2.950
3.090
2.930
3.040
280,100
+0.11(+3.75%)
Feb 21, 2019
2.840
2.980
2.810
2.930
350,923
+0.15(+5.40%)
Feb 20, 2019
2.550
2.870
2.550
2.780
456,191
+0.25(+9.88%)
Feb 19, 2019
2.350
2.540
2.350
2.530
445,534
+0.18(+7.66%)
Feb 15, 2019
2.320
2.400
2.310
2.350
161,000
+0.04(+1.73%)
Feb 14, 2019
2.320
2.350
2.300
2.310
120,114
-0.01(-0.43%)
Feb 13, 2019
2.270
2.380
2.270
2.320
101,602
+0.04(+1.75%)
Feb 12, 2019
2.310
2.380
2.220
2.280
203,230
-0.04(-1.72%)
Feb 11, 2019
2.350
2.394
2.290
2.320
221,624
+0.04(+1.75%)
Feb 08, 2019
2.080
2.300
2.080
2.280
208,600
+0.20(+9.62%)
Feb 07, 2019
1.930
2.080
1.860
2.080
288,297
+0.20(+10.64%)
Feb 06, 2019
1.910
1.940
1.880
1.880
43,598
-0.04(-2.08%)
Feb 05, 2019
1.820
1.948
1.730
1.920
78,213
-0.01(-0.52%)
Feb 04, 2019
1.930
1.950
1.920
1.930
60,289
+0.00(+0.00%)
Feb 01, 2019
1.960
1.980
1.930
1.930
41,400
-0.03(-1.53%)
Jan 31, 2019
2.010
2.020
1.960
1.960
53,697
-0.05(-2.49%)
Jan 30, 2019
2.080
2.080
2.010
2.010
39,579
-0.06(-2.90%)
Jan 29, 2019
2.070
2.080
2.050
2.070
34,676
+0.00(+0.00%)
Jan 28, 2019
2.080
2.110
2.030
2.070
225,063
+0.01(+0.49%)
Jan 25, 2019
2.050
2.115
2.050
2.060
252,100
+0.00(+0.00%)
Jan 24, 2019
2.110
2.140
2.050
2.060
85,446
-0.03(-1.44%)
Jan 23, 2019
2.100
2.110
2.085
2.090
52,764
-0.01(-0.48%)
Jan 22, 2019
2.070
2.110
2.060
2.100
69,781
+0.04(+1.94%)
Jan 18, 2019
2.000
2.080
2.000
2.060
74,400
+0.05(+2.49%)
Jan 17, 2019
2.010
2.030
1.970
2.010
98,624
+0.00(+0.00%)
Jan 16, 2019
2.020
2.020
1.990
2.010
55,408
+0.00(+0.00%)
Jan 15, 2019
1.950
2.040
1.946
2.010
91,358
+0.05(+2.55%)
Jan 14, 2019
1.940
1.990
1.925
1.960
84,289
+0.00(+0.00%)
Jan 11, 2019
1.940
1.990
1.880
1.960
39,000
+0.03(+1.55%)
Jan 10, 2019
1.970
2.060
1.910
1.930
73,248
-0.04(-2.03%)
Jan 09, 2019
1.920
2.080
1.920
1.970
144,690
+0.06(+3.14%)
Jan 08, 2019
1.840
1.940
1.840
1.910
59,537
+0.03(+1.60%)
Jan 07, 2019
1.720
1.900
1.720
1.880
93,399
+0.16(+9.30%)
Jan 04, 2019
1.790
1.820
1.710
1.720
88,000
-0.04(-2.27%)
Jan 03, 2019
1.660
1.840
1.650
1.760
51,039
+0.05(+2.92%)
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
.