Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.920	8.010	7.870	7.970	341,152	+0.05(+0.63%)
Jul 30, 2015	8.190	8.213	7.870	7.920	525,458	-0.33(-4.00%)
Jul 29, 2015	8.420	8.440	8.140	8.250	308,787	-0.27(-3.17%)
Jul 28, 2015	8.490	8.600	8.100	8.520	243,964	-0.15(-1.73%)
Jul 27, 2015	8.650	8.760	8.500	8.670	279,540	+0.01(+0.12%)
Jul 24, 2015	8.780	8.800	8.580	8.660	230,483	-0.14(-1.59%)
Jul 23, 2015	8.920	8.930	8.770	8.800	169,464	-0.14(-1.57%)
Jul 22, 2015	8.860	8.990	8.760	8.940	224,765	+0.02(+0.22%)
Jul 21, 2015	8.940	9.015	8.870	8.920	168,322	-0.06(-0.67%)
Jul 20, 2015	9.020	9.060	8.875	8.980	317,341	-0.06(-0.66%)
Jul 17, 2015	8.980	9.110	8.980	9.040	214,459	+0.04(+0.44%)
Jul 16, 2015	8.970	9.050	8.950	9.000	185,096	+0.07(+0.78%)
Jul 15, 2015	9.110	9.110	8.880	8.930	224,812	-0.19(-2.08%)
Jul 14, 2015	9.070	9.120	9.060	9.120	111,269	+0.03(+0.33%)
Jul 13, 2015	9.110	9.110	9.010	9.090	144,272	-0.02(-0.22%)
Jul 10, 2015	9.120	9.120	9.030	9.110	159,833	+0.03(+0.33%)
Jul 09, 2015	9.060	9.120	9.040	9.080	272,627	+0.13(+1.45%)
Jul 08, 2015	8.570	8.990	8.570	8.950	474,361	+0.33(+3.83%)
Jul 07, 2015	8.480	8.630	8.420	8.620	218,301	+0.14(+1.65%)
Jul 06, 2015	8.440	8.590	8.380	8.480	274,818	-0.04(-0.47%)
Jul 02, 2015	8.570	8.520	8.520	8.520	137,900	-0.08(-0.93%)
Jul 01, 2015	8.950	9.020	8.570	8.600	483,466	-0.29(-3.26%)
Jun 30, 2015	8.800	8.920	8.760	8.890	239,992	+0.15(+1.72%)
Jun 29, 2015	8.900	9.000	8.710	8.740	167,985	-0.27(-3.00%)
Jun 26, 2015	9.070	9.100	8.960	9.010	410,869	-0.07(-0.77%)
Jun 25, 2015	8.980	9.095	8.950	9.080	207,444	+0.10(+1.11%)
Jun 24, 2015	9.120	9.120	8.920	8.980	203,898	-0.14(-1.54%)
Jun 23, 2015	8.900	9.120	8.835	9.120	340,101	+0.21(+2.36%)
Jun 22, 2015	9.120	9.120	8.880	8.910	372,350	-0.21(-2.30%)
Jun 19, 2015	9.040	9.145	8.940	9.120	318,641	+0.13(+1.45%)
Jun 18, 2015	8.870	9.000	8.800	8.990	296,493	+0.06(+0.67%)
Jun 17, 2015	9.150	9.150	8.870	8.930	250,949	-0.16(-1.76%)
Jun 16, 2015	9.150	9.190	9.020	9.090	429,211	-0.09(-0.98%)
Jun 15, 2015	9.360	9.360	8.880	9.180	587,315	+0.03(+0.33%)
Jun 12, 2015	9.130	9.190	9.060	9.150	263,519	-0.03(-0.33%)
Jun 11, 2015	9.050	9.190	9.030	9.180	674,334	+0.12(+1.32%)
Jun 10, 2015	8.900	9.070	8.770	9.060	458,139	+0.19(+2.14%)
Jun 09, 2015	8.770	8.950	8.720	8.870	227,711	+0.12(+1.37%)
Jun 08, 2015	8.710	8.845	8.710	8.750	219,645	+0.00(+0.00%)
Jun 05, 2015	8.680	8.760	8.550	8.750	205,428	+0.07(+0.81%)
Jun 04, 2015	8.770	8.870	8.637	8.680	214,308	-0.19(-2.14%)
Jun 03, 2015	8.810	8.960	8.810	8.870	282,402	+0.11(+1.26%)
Jun 02, 2015	8.480	8.800	8.480	8.760	369,861	+0.22(+2.58%)
Jun 01, 2015	8.530	8.600	8.280	8.540	522,091	+0.07(+0.83%)
May 29, 2015	8.640	8.640	8.450	8.470	844,048	-0.19(-2.19%)
May 28, 2015	8.630	8.740	8.610	8.660	293,716	+0.03(+0.35%)
May 27, 2015	8.530	8.660	8.450	8.630	385,568	+0.10(+1.17%)
May 26, 2015	8.520	8.610	8.420	8.530	361,080	-0.02(-0.23%)
May 22, 2015	8.590	8.550	8.550	8.550	255,600	-0.06(-0.70%)
May 21, 2015	8.690	8.700	8.480	8.610	655,349	-0.06(-0.69%)
May 20, 2015	8.540	8.690	8.480	8.670	845,830	+0.13(+1.52%)
May 19, 2015	8.440	8.590	8.420	8.540	622,278	+0.08(+0.95%)
May 18, 2015	8.390	8.560	8.390	8.460	429,658	+0.03(+0.36%)
May 15, 2015	8.340	8.445	8.260	8.430	474,741	+0.06(+0.72%)
May 14, 2015	8.320	8.550	8.295	8.370	502,574	+0.05(+0.60%)
May 13, 2015	8.170	8.370	8.120	8.320	499,705	+0.20(+2.46%)
May 12, 2015	8.160	8.160	7.980	8.120	216,413	-0.08(-0.98%)
May 11, 2015	8.050	8.350	8.050	8.200	295,489	+0.15(+1.86%)
May 08, 2015	8.090	8.130	8.000	8.050	195,178	+0.02(+0.25%)
May 07, 2015	7.980	8.050	7.870	8.030	351,549	+0.13(+1.65%)
May 06, 2015	7.840	7.900	7.765	7.900	465,853	+0.12(+1.54%)
May 05, 2015	7.700	7.840	7.700	7.780	495,266	-0.06(-0.77%)
May 04, 2015	7.690	7.940	7.690	7.840	1,309,409	+0.18(+2.35%)