Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.400	2.500	2.250	2.300	1,110,963	-0.05(-2.13%)
May 30, 2018	2.300	2.449	2.250	2.350	921,031	+0.10(+4.44%)
May 29, 2018	2.000	2.350	1.950	2.250	1,463,879	+0.40(+21.62%)
May 25, 2018		1.850	1.850	1.850	0	+0.00(+0.00%)
May 24, 2018	1.900	1.950	1.850	1.850	280,207	-0.05(-2.63%)
May 23, 2018	1.800	1.900	1.800	1.900	181,695	+0.10(+5.56%)
May 22, 2018	1.850	1.950	1.800	1.800	421,516	-0.05(-2.70%)
May 21, 2018	1.850	2.100	1.800	1.850	659,895	-0.05(-2.63%)
May 18, 2018	1.950	1.975	1.850	1.900	274,797	+0.00(+0.00%)
May 17, 2018	1.700	2.075	1.650	1.900	650,075	+0.20(+11.76%)
May 16, 2018	1.750	1.750	1.650	1.700	318,821	+0.00(+0.00%)
May 15, 2018	1.650	1.750	1.600	1.700	271,518	+0.05(+3.03%)
May 14, 2018	1.700	1.750	1.600	1.650	625,767	-0.05(-2.94%)
May 11, 2018	1.600	1.700	1.500	1.700	402,132	+0.10(+6.25%)
May 10, 2018	1.750	1.800	1.400	1.600	939,324	-0.15(-8.57%)
May 09, 2018	1.600	1.800	1.450	1.750	1,549,418	+0.15(+9.37%)
May 08, 2018	1.550	1.650	1.400	1.600	1,602,793	+0.25(+18.52%)
May 07, 2018	1.300	1.400	1.250	1.350	974,634	+0.10(+8.00%)
May 04, 2018	1.300	1.400	1.250	1.250	1,046,503	-0.02(-1.57%)
May 03, 2018	1.250	1.300	1.250	1.270	1,205,955	+0.02(+1.60%)
May 02, 2018	1.250	1.300	1.250	1.250	1,432,555	+0.00(+0.00%)
May 01, 2018	1.400	1.450	1.250	1.250	7,738,913	-0.15(-10.71%)
Apr 30, 2018	1.450	1.500	1.400	1.400	489,009	-0.05(-3.45%)
Apr 27, 2018	1.550	1.600	1.375	1.450	1,066,736	-0.10(-6.45%)
Apr 26, 2018	1.650	1.675	1.550	1.550	226,906	-0.10(-6.06%)
Apr 25, 2018	1.550	1.650	1.500	1.650	1,923,911	-0.05(-2.94%)
Apr 24, 2018	1.700	1.750	1.650	1.700	344,133	+0.00(+0.00%)
Apr 23, 2018	1.800	1.800	1.700	1.700	660,849	-0.10(-5.56%)
Apr 20, 2018	1.800	1.850	1.750	1.800	284,379	+0.00(+0.00%)
Apr 19, 2018	1.800	1.850	1.750	1.800	428,990	+0.00(+0.00%)
Apr 18, 2018	1.900	1.900	1.750	1.800	309,848	-0.10(-5.26%)
Apr 17, 2018	1.850	1.950	1.800	1.900	838,463	+0.10(+5.56%)
Apr 16, 2018	1.750	1.850	1.700	1.800	666,966	+0.05(+2.86%)
Apr 13, 2018	1.800	1.850	1.700	1.750	128,095	-0.05(-2.78%)
Apr 12, 2018	1.800	1.850	1.750	1.800	231,683	+0.00(+0.00%)
Apr 11, 2018	1.700	1.800	1.700	1.800	102,000	+0.05(+2.86%)
Apr 10, 2018	1.700	1.800	1.700	1.750	122,247	+0.05(+2.94%)
Apr 09, 2018	1.700	1.800	1.675	1.700	118,164	+0.00(+0.00%)
Apr 06, 2018	1.750	1.800	1.650	1.700	256,567	-0.05(-2.86%)
Apr 05, 2018	1.750	1.800	1.700	1.750	219,857	+0.05(+2.94%)
Apr 04, 2018	1.650	1.750	1.625	1.700	160,628	+0.05(+3.03%)
Apr 03, 2018	1.650	1.750	1.650	1.650	540,390	+0.00(+0.00%)
Apr 02, 2018	1.650	1.750	1.650	1.650	303,819	+0.05(+3.12%)
Mar 29, 2018		1.600	1.600	1.600	0	-0.15(-8.57%)
Mar 28, 2018	1.750	1.800	1.700	1.750	415,009	+0.00(+0.00%)
Mar 27, 2018	1.800	1.850	1.750	1.750	283,162	-0.05(-2.78%)
Mar 26, 2018	1.800	1.850	1.750	1.800	203,607	+0.00(+0.00%)
Mar 23, 2018	1.800	1.850	1.750	1.800	207,206	+0.00(+0.00%)
Mar 22, 2018	1.850	1.850	1.700	1.800	326,274	-0.05(-2.70%)
Mar 21, 2018	1.800	1.850	1.750	1.850	227,182	+0.05(+2.78%)
Mar 20, 2018	1.750	1.800	1.700	1.800	377,152	+0.05(+2.86%)
Mar 19, 2018	1.750	1.788	1.700	1.750	264,968	-0.05(-2.78%)
Mar 16, 2018	1.750	1.800	1.750	1.800	366,949	+0.00(+0.00%)
Mar 15, 2018	1.750	1.800	1.700	1.800	207,342	+0.05(+2.86%)
Mar 14, 2018	1.700	1.750	1.675	1.750	185,612	+0.05(+2.94%)
Mar 13, 2018	1.650	1.750	1.650	1.700	224,354	+0.05(+3.03%)
Mar 12, 2018	1.750	1.750	1.675	1.650	344,491	-0.05(-2.94%)
Mar 09, 2018	1.700	1.775	1.675	1.700	135,059	+0.00(+0.00%)
Mar 08, 2018	1.700	1.750	1.700	1.700	67,449	+0.00(+0.00%)
Mar 07, 2018		1.750		1.700	176,513	+0.05(+3.03%)
Mar 06, 2018	1.650	1.700	1.600	1.650	586,820	+0.05(+3.12%)
Mar 05, 2018	1.700	1.725	1.600	1.600	182,870	-0.10(-5.88%)
Mar 02, 2018	1.650	1.750	1.600	1.700	184,150	+0.05(+3.03%)