Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.750	2.950	2.750	2.850	627,534	+0.15(+5.56%)
May 30, 2017	2.850	2.850	2.650	2.700	366,063	-0.10(-3.57%)
May 26, 2017	2.850	2.900	2.750	2.800	351,505	+0.00(+0.00%)
May 25, 2017	3.000	3.050	2.800	2.800	416,619	-0.20(-6.67%)
May 24, 2017	2.850	3.050	2.850	3.000	434,263	+0.15(+5.26%)
May 23, 2017	2.900	2.950	2.800	2.850	339,487	-0.05(-1.72%)
May 22, 2017	2.800	2.900	2.800	2.900	468,883	+0.10(+3.57%)
May 19, 2017	3.100	3.150	2.800	2.800	636,944	-0.30(-9.68%)
May 18, 2017	3.100	3.150	3.050	3.100	316,388	+0.00(+0.00%)
May 17, 2017	3.100	3.150	3.000	3.100	655,580	+0.00(+0.00%)
May 16, 2017	3.200	3.250	3.125	3.100	558,666	-0.10(-3.13%)
May 15, 2017	3.250	3.300	3.150	3.200	618,756	-0.10(-3.03%)
May 12, 2017	3.400	3.450	3.250	3.300	344,958	-0.05(-1.49%)
May 11, 2017	3.450	3.500	3.350	3.350	326,891	-0.05(-1.47%)
May 10, 2017	3.500	3.600	3.300	3.400	668,319	-0.15(-4.23%)
May 09, 2017	3.600	3.650	3.500	3.550	435,959	-0.05(-1.39%)
May 08, 2017	3.400	3.600	3.400	3.600	631,857	+0.15(+4.35%)
May 05, 2017	3.550	3.550	3.375	3.450	880,548	-0.05(-1.43%)
May 04, 2017	3.500	3.550	3.450	3.500	825,782	+0.00(+0.00%)
May 03, 2017	3.100	3.700	3.100	3.500	909,005	+0.05(+1.45%)
May 02, 2017	3.600	3.650	3.450	3.450	927,464	-0.15(-4.17%)
May 01, 2017	3.900	3.900	3.600	3.600	309,639	-0.25(-6.49%)
Apr 28, 2017	3.800	3.950	3.750	3.850	403,534	+0.05(+1.32%)
Apr 27, 2017	3.900	3.950	3.800	3.800	412,492	-0.05(-1.30%)
Apr 26, 2017	3.800	3.900	3.800	3.850	291,609	+0.05(+1.32%)
Apr 25, 2017	3.650	3.850	3.650	3.800	482,086	+0.10(+2.70%)
Apr 24, 2017	3.600	3.700	3.600	3.700	514,845	+0.10(+2.78%)
Apr 21, 2017	3.900	3.925	3.600	3.600	722,347	-0.30(-7.69%)
Apr 20, 2017	4.000	4.025	3.850	3.900	238,909	-0.10(-2.50%)
Apr 19, 2017	4.000	4.050	3.950	4.000	386,171	+0.00(+0.00%)
Apr 18, 2017	4.000	4.050	3.950	4.000	355,703	+0.00(+0.00%)
Apr 17, 2017	4.050	4.100	3.950	4.000	240,940	-0.10(-2.44%)
Apr 13, 2017	4.000	4.100	3.950	4.100	414,639	+0.15(+3.80%)
Apr 12, 2017	4.600	4.600	3.950	3.950	844,214	-0.75(-15.96%)
Apr 11, 2017	4.450	4.700	4.428	4.700	198,253	+0.30(+6.82%)
Apr 10, 2017	4.550	4.650	4.400	4.400	195,081	-0.10(-2.22%)
Apr 07, 2017	4.250	4.650	4.250	4.500	234,287	+0.25(+5.88%)
Apr 06, 2017	4.400	4.450	4.150	4.250	487,865	-0.15(-3.41%)
Apr 05, 2017	4.100	4.575	4.050	4.400	414,852	+0.35(+8.64%)
Apr 04, 2017	4.050	4.100	3.950	4.050	355,140	+0.00(+0.00%)
Apr 03, 2017	3.950	4.200	3.900	4.050	453,205	+0.10(+2.53%)
Mar 31, 2017	4.200	4.200	3.900	3.950	455,344	-0.20(-4.82%)
Mar 30, 2017	4.350	4.450	4.100	4.150	429,047	-0.15(-3.49%)
Mar 29, 2017	3.950	4.350	3.950	4.300	453,914	+0.35(+8.86%)
Mar 28, 2017	3.950	4.050	3.925	3.950	315,464	-0.04(-1.00%)
Mar 27, 2017	4.100	4.350	3.950	3.990	607,186	-0.26(-6.12%)
Mar 24, 2017	4.200	4.300	4.050	4.250	531,571	+0.10(+2.41%)
Mar 23, 2017	4.250	4.350	4.150	4.150	294,163	-0.10(-2.35%)
Mar 22, 2017	4.250	4.350	4.150	4.250	279,979	-0.05(-1.16%)
Mar 21, 2017	4.450	4.500	4.200	4.300	310,744	-0.15(-3.37%)
Mar 20, 2017	4.600	4.700	4.200	4.450	601,625	-0.10(-2.20%)
Mar 17, 2017	4.750	4.750	4.500	4.550	1,312,548	-0.10(-2.15%)
Mar 16, 2017	4.550	4.750	4.550	4.650	424,673	+0.15(+3.33%)
Mar 15, 2017	4.650	4.700	4.450	4.500	325,809	-0.15(-3.23%)
Mar 14, 2017	4.550	4.650	4.450	4.650	138,430	+0.10(+2.20%)
Mar 13, 2017	4.600	4.650	4.475	4.550	219,145	-0.05(-1.09%)
Mar 10, 2017	4.650	4.750	4.500	4.600	234,459	+0.00(+0.00%)
Mar 09, 2017	4.400	4.650	4.350	4.600	213,698	+0.15(+3.37%)
Mar 08, 2017	4.600	4.600	4.450	4.450	181,538	-0.15(-3.26%)
Mar 07, 2017	4.500	4.750	4.450	4.600	173,422	+0.00(+0.00%)
Mar 06, 2017	5.050	5.100	4.550	4.600	326,621	-0.50(-9.80%)
Mar 03, 2017	5.050	5.200	5.000	5.100	257,198	+0.05(+0.99%)
Mar 02, 2017	5.100	5.100	5.000	5.050	84,225	-0.05(-0.98%)