Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.250	6.250	6.250	0	-0.15(-2.34%)
Dec 29, 2016	6.300	6.400	6.200	6.400	84,259	+0.10(+1.59%)
Dec 28, 2016	6.500	6.500	6.200	6.300	76,272	-0.15(-2.33%)
Dec 27, 2016	6.200	6.450	6.150	6.450	102,976	+0.20(+3.20%)
Dec 23, 2016		6.250	6.250	6.250	0	-0.05(-0.79%)
Dec 22, 2016	6.650	6.700	6.250	6.300	105,254	-0.35(-5.26%)
Dec 21, 2016	6.450	6.750	6.350	6.650	180,844	+0.25(+3.91%)
Dec 20, 2016	6.650	6.650	6.350	6.400	167,209	-0.15(-2.29%)
Dec 19, 2016	6.450	6.750	6.450	6.550	170,969	+0.05(+0.77%)
Dec 16, 2016	6.650	6.750	6.350	6.500	795,408	-0.20(-2.99%)
Dec 15, 2016	6.300	6.700	6.300	6.700	233,593	+0.35(+5.51%)
Dec 14, 2016	6.500	6.550	6.250	6.350	236,081	-0.15(-2.31%)
Dec 13, 2016	6.350	6.800	6.350	6.500	450,580	+0.20(+3.17%)
Dec 12, 2016	6.250	6.400	6.112	6.300	414,506	+0.05(+0.80%)
Dec 09, 2016	6.200	6.425	6.050	6.250	391,365	+0.05(+0.81%)
Dec 08, 2016	6.150	6.350	6.100	6.200	464,096	+0.10(+1.64%)
Dec 07, 2016	6.150	6.350	6.100	6.100	359,174	-0.05(-0.81%)
Dec 06, 2016	6.100	6.300	6.100	6.150	337,249	-0.05(-0.81%)
Dec 05, 2016	6.100	6.225	6.075	6.200	512,481	+0.20(+3.33%)
Dec 02, 2016	6.050	6.150	5.950	6.000	162,516	-0.05(-0.83%)
Dec 01, 2016	6.150	6.350	6.013	6.050	198,583	-0.05(-0.82%)
Nov 30, 2016	6.350	6.400	6.075	6.100	129,355	-0.15(-2.40%)
Nov 29, 2016	6.400	6.400	6.150	6.250	267,311	-0.10(-1.57%)
Nov 28, 2016	6.600	6.600	6.300	6.350	175,577	-0.25(-3.79%)
Nov 25, 2016	6.500	6.600	6.375	6.600	68,236	+0.15(+2.33%)
Nov 23, 2016		6.450	6.450	6.450	0	-0.10(-1.53%)
Nov 22, 2016	6.100	6.550	6.100	6.550	172,468	+0.40(+6.50%)
Nov 21, 2016	6.100	6.350	6.050	6.150	262,421	+0.10(+1.65%)
Nov 18, 2016	6.200	6.250	5.950	6.050	269,281	-0.15(-2.42%)
Nov 17, 2016	6.250	6.425	6.200	6.200	180,152	-0.05(-0.80%)
Nov 16, 2016	6.150	6.300	6.100	6.250	192,154	+0.10(+1.63%)
Nov 15, 2016	5.900	6.200	5.850	6.150	176,696	+0.20(+3.36%)
Nov 14, 2016	6.600	6.650	5.900	5.950	352,826	-0.55(-8.46%)
Nov 11, 2016	5.800	6.650	5.800	6.500	492,030	+0.75(+13.04%)
Nov 10, 2016	6.000	6.100	5.700	5.750	381,969	-0.20(-3.36%)
Nov 09, 2016	5.500	6.000	5.400	5.950	301,424	+0.35(+6.25%)
Nov 08, 2016	5.500	5.600	5.350	5.600	120,641	+0.10(+1.82%)
Nov 07, 2016	5.150	5.550	5.125	5.500	265,073	+0.35(+6.80%)
Nov 04, 2016	5.250	5.475	5.100	5.150	364,414	-0.10(-1.90%)
Nov 03, 2016	5.600	5.650	5.200	5.250	205,092	-0.40(-7.08%)
Nov 02, 2016	5.600	5.850	5.600	5.650	250,813	-0.05(-0.88%)
Nov 01, 2016	5.550	5.800	4.950	5.700	572,978	+0.00(+0.00%)
Oct 31, 2016	5.450	5.700	5.400	5.700	529,816	+0.35(+6.54%)
Oct 28, 2016	5.600	5.663	5.275	5.350	181,797	-0.30(-5.31%)
Oct 27, 2016	5.750	5.775	5.500	5.650	306,745	-0.10(-1.74%)
Oct 26, 2016	5.850	6.000	5.700	5.750	327,273	-0.10(-1.71%)
Oct 25, 2016	6.050	6.100	5.850	5.850	237,227	-0.20(-3.31%)
Oct 24, 2016	6.000	6.150	5.950	6.050	348,582	+0.05(+0.83%)
Oct 21, 2016	5.600	6.050	5.600	6.000	319,610	+0.21(+3.63%)
Oct 20, 2016	6.000	6.000	5.700	5.790	301,616	-0.21(-3.50%)
Oct 19, 2016	6.110	6.300	5.800	6.000	423,848	-0.15(-2.44%)
Oct 18, 2016	6.400	6.500	6.000	6.150	469,460	-0.20(-3.15%)
Oct 17, 2016	7.750	7.750	6.275	6.350	709,183	-1.50(-19.11%)
Oct 14, 2016	8.100	8.100	7.800	7.850	227,212	-0.15(-1.88%)
Oct 13, 2016	8.000	8.350	7.850	8.000	181,155	+0.00(+0.00%)
Oct 12, 2016	7.950	8.150	7.950	8.000	123,062	+0.05(+0.63%)
Oct 11, 2016	8.250	8.300	7.900	7.950	167,523	-0.35(-4.22%)
Oct 10, 2016	8.350	8.400	8.250	8.300	111,276	+0.07(+0.85%)
Oct 07, 2016	8.340	8.430	8.230	8.230	168,756	-0.09(-1.08%)
Oct 06, 2016	8.310	8.330	8.200	8.320	231,203	-0.03(-0.36%)
Oct 05, 2016	8.150	8.410	8.120	8.350	272,726	+0.25(+3.09%)
Oct 04, 2016	7.990	8.110	7.985	8.100	158,926	+0.13(+1.63%)