Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dice Holdings (NY: DHX )

2.585 +0.035 (+1.37%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.370 7.400 7.050 7.110 278,275 -0.28(-3.79%)
Apr 28, 2016 7.310 7.450 7.000 7.390 354,018 -0.01(-0.14%)
Apr 27, 2016 7.590 7.990 7.175 7.400 456,683 -0.76(-9.31%)
Apr 26, 2016 7.970 8.180 7.880 8.160 159,303 +0.19(+2.38%)
Apr 25, 2016 8.070 8.160 7.940 7.970 170,713 -0.15(-1.85%)
Apr 22, 2016 7.950 8.120 7.840 8.120 193,114 +0.16(+2.01%)
Apr 21, 2016 8.160 8.220 7.920 7.960 168,747 -0.24(-2.93%)
Apr 20, 2016 8.060 8.240 8.040 8.200 124,010 +0.15(+1.86%)
Apr 19, 2016 8.050 8.130 7.950 8.050 124,521 +0.00(+0.00%)
Apr 18, 2016 7.880 8.100 7.850 8.050 132,470 +0.16(+2.03%)
Apr 15, 2016 7.870 7.970 7.820 7.890 77,797 -0.01(-0.13%)
Apr 14, 2016 7.950 7.960 7.780 7.900 102,756 -0.03(-0.38%)
Apr 13, 2016 7.790 8.000 7.770 7.930 149,323 +0.20(+2.59%)
Apr 12, 2016 7.790 7.830 7.665 7.730 155,994 -0.04(-0.51%)
Apr 11, 2016 7.700 7.830 7.665 7.770 232,234 +0.13(+1.70%)
Apr 08, 2016 7.850 7.870 7.570 7.640 216,437 -0.14(-1.80%)
Apr 07, 2016 7.830 7.950 7.750 7.780 346,600 -0.13(-1.64%)
Apr 06, 2016 7.910 8.010 7.850 7.910 219,341 -0.01(-0.13%)
Apr 05, 2016 8.120 8.205 7.910 7.920 206,250 -0.22(-2.70%)
Apr 04, 2016 8.170 8.310 8.140 8.140 186,190 -0.01(-0.12%)
Apr 01, 2016 8.020 8.190 7.950 8.150 174,121 +0.08(+0.99%)
Mar 31, 2016 7.990 8.170 7.700 8.070 1,231,159 +0.05(+0.62%)
Mar 30, 2016 8.010 8.060 7.920 8.020 223,453 +0.01(+0.12%)
Mar 29, 2016 7.600 8.030 7.600 8.010 234,351 +0.38(+4.98%)
Mar 28, 2016 7.760 7.840 7.590 7.630 206,340 -0.13(-1.68%)
Mar 24, 2016 7.600 7.760 7.760 7.760 138,000 +0.11(+1.44%)
Mar 23, 2016 7.990 7.990 7.630 7.650 140,409 -0.34(-4.26%)
Mar 22, 2016 8.060 8.130 7.985 7.990 88,299 -0.13(-1.60%)
Mar 21, 2016 7.940 8.180 7.940 8.120 151,832 +0.15(+1.88%)
Mar 18, 2016 8.060 8.175 7.960 7.970 491,818 -0.05(-0.62%)
Mar 17, 2016 7.830 8.050 7.780 8.020 117,287 +0.16(+2.04%)
Mar 16, 2016 7.810 7.920 7.780 7.860 149,150 +0.01(+0.13%)
Mar 15, 2016 7.870 7.950 7.810 7.850 193,535 -0.09(-1.13%)
Mar 14, 2016 7.770 7.980 7.705 7.940 214,939 +0.14(+1.79%)
Mar 11, 2016 7.730 7.890 7.700 7.800 175,619 +0.12(+1.56%)
Mar 10, 2016 8.010 8.090 7.640 7.680 235,162 -0.33(-4.12%)
Mar 09, 2016 8.050 8.130 7.980 8.010 168,885 -0.04(-0.50%)
Mar 08, 2016 8.110 8.180 8.050 8.050 150,479 -0.14(-1.71%)
Mar 07, 2016 8.120 8.270 8.110 8.190 192,827 -0.01(-0.12%)
Mar 04, 2016 8.090 8.240 8.050 8.200 237,610 +0.11(+1.36%)
Mar 03, 2016 7.920 8.140 7.880 8.090 205,923 +0.15(+1.89%)
Mar 02, 2016 7.800 8.000 7.800 7.940 314,194 +0.10(+1.28%)
Mar 01, 2016 7.810 7.940 7.760 7.840 326,854 +0.06(+0.77%)
Feb 29, 2016 7.710 7.890 7.690 7.780 435,639 +0.06(+0.78%)
Feb 26, 2016 7.670 7.780 7.600 7.720 185,818 +0.07(+0.92%)
Feb 25, 2016 7.620 7.685 7.510 7.650 247,297 +0.03(+0.39%)
Feb 24, 2016 7.500 7.620 7.380 7.620 226,347 +0.05(+0.66%)
Feb 23, 2016 7.480 7.625 7.480 7.570 332,773 +0.09(+1.20%)
Feb 22, 2016 7.700 7.710 7.455 7.480 475,242 -0.23(-2.98%)
Feb 19, 2016 7.560 7.840 7.540 7.710 261,996 +0.15(+1.98%)
Feb 18, 2016 7.580 7.680 7.530 7.560 268,286 +0.03(+0.40%)
Feb 17, 2016 7.460 7.600 7.460 7.530 369,898 +0.02(+0.27%)
Feb 16, 2016 7.460 7.540 7.380 7.510 330,080 +0.13(+1.76%)
Feb 12, 2016 7.510 7.380 7.380 7.380 298,000 -0.06(-0.81%)
Feb 11, 2016 7.050 7.510 7.050 7.440 468,063 +0.16(+2.20%)
Feb 10, 2016 7.570 7.620 7.255 7.280 398,654 -0.21(-2.80%)
Feb 09, 2016 7.500 7.650 7.370 7.490 529,292 -0.29(-3.73%)
Feb 08, 2016 7.990 7.990 7.480 7.780 759,296 -0.30(-3.71%)
Feb 05, 2016 8.430 8.430 8.020 8.080 947,955 -0.41(-4.83%)
Feb 04, 2016 8.290 8.570 8.280 8.490 473,258 -0.03(-0.35%)
Feb 03, 2016 8.690 9.220 8.170 8.520 853,172 -0.46(-5.12%)
Feb 02, 2016 9.270 9.310 8.970 8.980 281,330 -0.39(-4.16%)
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.