Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.070	7.120	6.980	7.050	398,635	-0.01(-0.14%)
May 27, 2016	6.950	7.060	7.060	7.060	375,800	+0.14(+2.02%)
May 26, 2016	6.930	6.970	6.860	6.920	361,979	+0.01(+0.14%)
May 25, 2016	6.710	6.970	6.660	6.910	353,260	+0.16(+2.37%)
May 24, 2016	6.720	6.860	6.720	6.750	394,617	-0.03(-0.44%)
May 23, 2016	6.810	6.940	6.770	6.780	307,806	-0.02(-0.29%)
May 20, 2016	6.790	6.930	6.700	6.800	319,269	+0.03(+0.44%)
May 19, 2016	6.680	6.820	6.570	6.770	653,576	+0.02(+0.30%)
May 18, 2016	6.610	6.790	6.580	6.750	364,084	+0.14(+2.12%)
May 17, 2016	6.780	6.810	6.590	6.610	880,357	-0.16(-2.36%)
May 16, 2016	6.050	6.840	6.050	6.770	493,160	+0.67(+10.98%)
May 13, 2016	6.330	6.391	6.080	6.100	452,640	-0.29(-4.54%)
May 12, 2016	6.760	6.820	6.300	6.390	500,994	-0.68(-9.62%)
May 11, 2016	7.050	7.140	7.030	7.070	138,922	-0.02(-0.28%)
May 10, 2016	7.140	7.200	7.045	7.090	196,293	-0.02(-0.28%)
May 09, 2016	7.170	7.240	7.040	7.110	231,825	-0.09(-1.25%)
May 06, 2016	7.020	7.200	7.010	7.200	248,785	+0.17(+2.42%)
May 05, 2016	7.120	7.120	6.975	7.030	282,432	-0.05(-0.71%)
May 04, 2016	6.940	7.140	6.940	7.080	198,900	+0.09(+1.29%)
May 03, 2016	7.020	7.050	6.800	6.990	266,591	-0.11(-1.55%)
May 02, 2016	7.110	7.150	7.000	7.100	234,126	-0.01(-0.14%)
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%)