Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.120 9.390 9.100 9.310 390,276 +0.14(+1.53%)
Jan 28, 2016 9.260 9.400 9.140 9.170 233,386 -0.02(-0.22%)
Jan 27, 2016 9.500 9.600 9.185 9.190 414,884 -0.36(-3.77%)
Jan 26, 2016 9.140 9.640 9.090 9.550 595,432 +0.41(+4.49%)
Jan 25, 2016 8.810 9.150 8.785 9.140 432,803 +0.27(+3.04%)
Jan 22, 2016 8.910 9.010 8.820 8.870 248,489 +0.11(+1.26%)
Jan 21, 2016 8.820 8.920 8.670 8.760 384,512 -0.04(-0.45%)
Jan 20, 2016 8.660 8.920 8.490 8.800 465,510 -0.03(-0.34%)
Jan 19, 2016 8.930 9.030 8.725 8.830 414,594 -0.02(-0.23%)
Jan 15, 2016 8.790 8.850 8.850 8.850 553,500 -0.25(-2.75%)
Jan 14, 2016 8.620 9.180 8.540 9.100 755,960 +0.50(+5.81%)
Jan 13, 2016 8.870 9.020 8.550 8.600 1,151,634 -0.27(-3.04%)
Jan 12, 2016 8.870 8.950 8.650 8.870 533,078 +0.07(+0.80%)
Jan 11, 2016 8.820 8.900 8.749 8.800 293,368 +0.02(+0.23%)
Jan 08, 2016 8.900 8.920 8.680 8.780 770,739 +0.00(+0.00%)
Jan 07, 2016 8.380 8.840 8.380 8.780 593,559 +0.23(+2.69%)
Jan 06, 2016 8.560 8.980 8.500 8.550 1,217,147 -0.11(-1.27%)
Jan 05, 2016 9.030 9.050 8.660 8.660 452,580 -0.34(-3.78%)
Jan 04, 2016 8.990 9.020 8.780 9.000 538,932 -0.17(-1.85%)
Dec 31, 2015 9.410 9.170 9.170 9.170 303,400 -0.25(-2.65%)
Dec 30, 2015 9.650 9.750 9.410 9.420 228,202 -0.25(-2.59%)
Dec 29, 2015 9.680 9.790 9.620 9.670 225,824 +0.04(+0.42%)
Dec 28, 2015 9.600 9.730 9.540 9.630 282,383 -0.05(-0.52%)
Dec 24, 2015 9.610 9.680 9.680 9.680 116,200 +0.04(+0.41%)
Dec 23, 2015 9.490 9.690 9.450 9.640 677,896 +0.23(+2.44%)
Dec 22, 2015 9.490 9.490 9.360 9.410 491,659 -0.02(-0.21%)
Dec 21, 2015 9.000 9.450 8.980 9.430 623,847 +0.46(+5.13%)
Dec 18, 2015 8.950 9.290 8.940 8.970 1,419,240 +0.06(+0.67%)
Dec 17, 2015 9.070 9.110 8.840 8.910 451,730 -0.13(-1.44%)
Dec 16, 2015 9.130 9.160 8.930 9.040 675,064 -0.03(-0.33%)
Dec 15, 2015 9.130 9.220 9.005 9.070 551,754 +0.02(+0.22%)
Dec 14, 2015 8.880 9.070 8.810 9.050 732,500 +0.14(+1.57%)
Dec 11, 2015 9.090 9.170 8.890 8.910 531,450 -0.34(-3.68%)
Dec 10, 2015 9.280 9.430 9.230 9.250 357,213 +0.00(+0.00%)
Dec 09, 2015 9.640 9.750 9.230 9.250 596,813 -0.52(-5.32%)
Dec 08, 2015 9.760 9.940 9.660 9.770 283,071 -0.09(-0.91%)
Dec 07, 2015 9.900 9.985 9.830 9.860 310,089 -0.10(-1.00%)
Dec 04, 2015 10.00 10.05 9.870 9.960 179,805 -0.03(-0.30%)
Dec 03, 2015 9.910 10.11 9.800 9.990 657,055 +0.10(+1.01%)
Dec 02, 2015 9.820 10.48 9.750 9.890 967,147 +0.30(+3.13%)
Dec 01, 2015 9.380 9.630 9.370 9.590 231,124 +0.27(+2.90%)
Nov 30, 2015 9.270 9.405 9.250 9.320 341,031 +0.04(+0.43%)
Nov 27, 2015 9.130 9.400 9.130 9.280 135,799 -0.04(-0.43%)
Nov 25, 2015 9.250 9.320 9.320 9.320 274,200 +0.07(+0.76%)
Nov 24, 2015 9.250 9.380 9.220 9.250 352,722 -0.03(-0.32%)
Nov 23, 2015 9.240 9.360 9.210 9.280 179,182 -0.01(-0.11%)
Nov 20, 2015 9.270 9.530 9.230 9.290 257,615 +0.02(+0.22%)
Nov 19, 2015 9.000 9.280 8.900 9.270 521,308 +0.29(+3.23%)
Nov 18, 2015 8.900 9.030 8.760 8.980 492,515 +0.18(+2.05%)
Nov 17, 2015 8.740 8.910 8.660 8.800 429,055 +0.08(+0.92%)
Nov 16, 2015 8.710 8.790 8.590 8.720 557,626 +0.03(+0.35%)
Nov 13, 2015 8.880 9.135 8.660 8.690 520,010 -0.71(-7.55%)
Nov 12, 2015 9.510 9.580 9.370 9.400 120,835 -0.20(-2.08%)
Nov 11, 2015 9.750 9.790 9.570 9.600 178,501 -0.11(-1.13%)
Nov 10, 2015 9.640 9.800 9.595 9.710 201,231 +0.08(+0.83%)
Nov 09, 2015 9.900 9.900 9.630 9.630 197,421 -0.30(-3.02%)
Nov 06, 2015 9.930 10.18 9.850 9.930 419,998 -0.06(-0.60%)
Nov 05, 2015 9.980 10.08 9.860 9.990 390,095 +0.01(+0.10%)
Nov 04, 2015 9.840 10.00 9.730 9.980 438,364 +0.18(+1.84%)
Nov 03, 2015 9.280 9.820 9.208 9.800 434,690 +0.47(+5.04%)
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.