Skip to main content

Dice Holdings (NY: DHX )

2.550 -0.050 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.120 6.260 6.060 6.230 461,760 +0.14(+2.30%)
Jun 29, 2016 6.170 6.250 6.010 6.090 326,580 -0.05(-0.81%)
Jun 28, 2016 6.070 6.210 6.050 6.140 407,290 +0.10(+1.66%)
Jun 27, 2016 6.490 6.500 5.990 6.040 408,910 -0.49(-7.50%)
Jun 24, 2016 6.690 6.710 6.520 6.530 1,629,611 -0.45(-6.45%)
Jun 23, 2016 6.920 7.050 6.920 6.980 262,993 +0.15(+2.20%)
Jun 22, 2016 6.920 7.050 6.810 6.830 222,801 -0.04(-0.58%)
Jun 21, 2016 6.910 6.935 6.750 6.870 293,449 +0.00(+0.00%)
Jun 20, 2016 6.830 6.990 6.775 6.870 343,309 +0.16(+2.38%)
Jun 17, 2016 6.860 6.900 6.680 6.710 549,315 -0.13(-1.90%)
Jun 16, 2016 6.820 6.860 6.620 6.840 309,259 -0.05(-0.73%)
Jun 15, 2016 6.840 7.045 6.797 6.890 301,487 +0.08(+1.17%)
Jun 14, 2016 6.930 7.030 6.760 6.810 259,776 -0.14(-2.01%)
Jun 13, 2016 7.030 7.110 6.930 6.950 217,324 -0.06(-0.86%)
Jun 10, 2016 6.900 7.180 6.860 7.010 310,506 +0.03(+0.43%)
Jun 09, 2016 7.110 7.170 6.980 6.980 226,910 -0.18(-2.51%)
Jun 08, 2016 7.190 7.225 7.120 7.160 260,207 +0.00(+0.00%)
Jun 07, 2016 7.120 7.235 7.120 7.160 170,303 -0.04(-0.56%)
Jun 06, 2016 6.950 7.250 6.950 7.200 235,482 +0.20(+2.86%)
Jun 03, 2016 7.120 7.140 6.970 7.000 361,237 -0.11(-1.55%)
Jun 02, 2016 7.130 7.190 7.035 7.110 337,043 -0.02(-0.28%)
Jun 01, 2016 7.000 7.160 6.930 7.130 474,026 +0.08(+1.13%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.