Dice Holdings (NY: DHX )

Historical Prices

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%)