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
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019
3.520
3.520
3.310
3.440
336,600
-0.12(-3.37%)
May 30, 2019
3.500
3.590
3.470
3.560
302,221
+0.08(+2.30%)
May 29, 2019
3.450
3.550
3.410
3.480
217,604
+0.00(+0.00%)
May 28, 2019
3.560
3.680
3.460
3.480
340,350
-0.13(-3.60%)
May 24, 2019
3.670
3.730
3.540
3.610
413,200
-0.06(-1.63%)
May 23, 2019
3.590
3.730
3.520
3.670
382,854
+0.03(+0.82%)
May 22, 2019
3.860
3.880
3.570
3.640
230,606
-0.26(-6.67%)
May 21, 2019
3.770
3.990
3.765
3.900
475,887
+0.15(+4.00%)
May 20, 2019
3.880
3.970
3.720
3.750
322,574
-0.22(-5.54%)
May 17, 2019
4.220
4.300
3.940
3.970
402,200
-0.33(-7.67%)
May 16, 2019
4.260
4.440
4.100
4.300
623,160
+0.07(+1.65%)
May 15, 2019
4.000
4.320
3.890
4.230
491,720
+0.08(+1.93%)
May 14, 2019
3.840
4.210
3.750
4.150
458,541
+0.28(+7.24%)
May 13, 2019
3.800
3.930
3.720
3.870
424,196
-0.02(-0.51%)
May 10, 2019
3.710
4.020
3.670
3.890
909,000
+0.16(+4.29%)
May 09, 2019
3.910
3.920
3.625
3.730
389,503
-0.21(-5.33%)
May 08, 2019
3.780
4.040
3.710
3.940
467,603
+0.15(+3.96%)
May 07, 2019
3.800
3.866
3.640
3.790
470,409
-0.01(-0.26%)
May 06, 2019
3.320
3.820
3.290
3.800
674,816
+0.40(+11.76%)
May 03, 2019
3.050
3.400
2.950
3.400
1,168,500
+0.28(+8.97%)
May 02, 2019
3.020
3.130
3.010
3.120
356,717
+0.09(+2.97%)
May 01, 2019
3.080
3.083
2.920
3.030
207,226
-0.02(-0.66%)
Apr 30, 2019
3.000
3.090
2.950
3.050
617,623
+0.05(+1.67%)
Apr 29, 2019
2.920
3.080
2.890
3.000
221,273
+0.07(+2.39%)
Apr 26, 2019
2.890
2.990
2.870
2.930
144,600
+0.04(+1.38%)
Apr 25, 2019
3.000
3.000
2.790
2.890
165,081
-0.11(-3.67%)
Apr 24, 2019
2.730
3.000
2.730
3.000
339,798
+0.27(+9.89%)
Apr 23, 2019
2.730
2.870
2.725
2.730
438,756
+0.01(+0.37%)
Apr 22, 2019
2.820
2.990
2.720
2.720
530,259
-0.13(-4.56%)
Apr 18, 2019
2.950
3.080
2.750
2.850
402,200
-0.11(-3.72%)
Apr 17, 2019
3.120
3.150
2.940
2.960
372,259
-0.16(-5.13%)
Apr 16, 2019
3.110
3.140
3.050
3.120
329,357
+0.03(+0.97%)
Apr 15, 2019
3.100
3.160
2.950
3.090
927,641
-0.08(-2.52%)
Apr 12, 2019
3.100
3.260
3.100
3.170
529,500
+0.10(+3.26%)
Apr 11, 2019
2.980
3.090
2.960
3.070
274,237
+0.07(+2.33%)
Apr 10, 2019
3.020
3.085
2.960
3.000
450,638
+0.00(+0.00%)
Apr 09, 2019
2.830
3.050
2.810
3.000
229,027
+0.15(+5.26%)
Apr 08, 2019
2.660
2.880
2.620
2.850
213,750
+0.16(+5.95%)
Apr 05, 2019
2.550
2.750
2.500
2.690
82,300
+0.06(+2.28%)
Apr 04, 2019
2.610
2.690
2.586
2.630
102,287
+0.02(+0.77%)
Apr 03, 2019
2.480
2.645
2.480
2.610
152,098
+0.11(+4.40%)
Apr 02, 2019
2.470
2.500
2.430
2.500
151,447
+0.05(+2.04%)
Apr 01, 2019
2.430
2.490
2.390
2.450
308,635
+0.02(+0.82%)
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%)
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
.