Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	5.100	5.200	4.950	5.100	242,730	+0.15(+3.03%)
Feb 28, 2017	5.000	5.025	4.900	4.950	172,323	-0.05(-1.00%)
Feb 27, 2017	4.950	5.050	4.950	5.000	204,202	+0.05(+1.01%)
Feb 24, 2017	4.900	5.050	4.875	4.950	318,037	-0.05(-1.00%)
Feb 23, 2017	5.450	5.450	4.950	5.000	184,588	-0.45(-8.26%)
Feb 22, 2017	5.400	5.450	5.300	5.450	160,877	+0.05(+0.93%)
Feb 21, 2017	5.400	5.450	5.250	5.400	199,912	+0.00(+0.00%)
Feb 17, 2017		5.400	5.400	5.400	0	+0.20(+3.85%)
Feb 16, 2017	5.200	5.300	5.100	5.200	154,579	+0.00(+0.00%)
Feb 15, 2017	5.000	5.200	4.900	5.200	199,418	+0.15(+2.97%)
Feb 14, 2017	4.750	5.150	4.750	5.050	215,242	+0.30(+6.32%)
Feb 13, 2017	4.800	4.904	4.600	4.750	311,088	-0.10(-2.06%)
Feb 10, 2017	5.100	5.200	4.800	4.850	194,043	-0.35(-6.73%)
Feb 09, 2017	5.400	5.450	5.100	5.200	291,955	-0.15(-2.80%)
Feb 08, 2017	5.350	5.350	5.100	5.350	187,723	+0.00(+0.00%)
Feb 07, 2017	5.800	5.900	5.300	5.350	312,228	-0.05(-0.93%)
Feb 06, 2017	5.650	5.650	5.200	5.400	230,299	-0.25(-4.42%)
Feb 03, 2017	5.600	5.700	5.500	5.650	122,190	+0.15(+2.73%)
Feb 02, 2017	5.600	5.650	5.450	5.500	102,845	-0.10(-1.79%)
Feb 01, 2017	5.750	5.850	5.525	5.600	116,611	-0.10(-1.75%)
Jan 31, 2017	5.550	5.750	5.500	5.700	216,836	+0.15(+2.70%)
Jan 30, 2017	5.600	5.600	5.423	5.550	138,700	-0.10(-1.77%)
Jan 27, 2017	5.850	6.050	5.575	5.650	174,780	-0.25(-4.24%)
Jan 26, 2017	6.050	6.050	5.800	5.900	64,561	-0.10(-1.67%)
Jan 25, 2017	5.850	6.100	5.750	6.000	99,736	+0.25(+4.35%)
Jan 24, 2017	5.700	5.850	5.300	5.750	301,651	+0.05(+0.88%)
Jan 23, 2017	5.800	5.900	5.600	5.700	152,359	-0.05(-0.87%)
Jan 20, 2017	5.600	5.900	5.600	5.750	194,775	+0.15(+2.68%)
Jan 19, 2017	5.950	5.950	5.600	5.600	154,153	-0.30(-5.08%)
Jan 18, 2017	6.200	6.200	5.750	5.900	186,705	-0.25(-4.07%)
Jan 17, 2017	5.800	6.300	5.800	6.150	231,672	+0.30(+5.13%)
Jan 13, 2017		5.850	5.850	5.850	0	+0.00(+0.00%)
Jan 12, 2017	6.000	6.050	5.750	5.850	102,658	-0.15(-2.50%)
Jan 11, 2017	6.000	6.025	5.900	6.000	167,191	+0.00(+0.00%)
Jan 10, 2017	6.100	6.200	5.950	6.000	182,478	-0.05(-0.83%)
Jan 09, 2017	6.100	6.150	5.900	6.050	161,260	+0.05(+0.83%)
Jan 06, 2017	6.150	6.175	5.850	6.000	239,240	-0.15(-2.44%)
Jan 05, 2017	6.450	6.450	6.100	6.150	146,307	-0.30(-4.65%)
Jan 04, 2017	6.300	6.500	6.150	6.450	197,051	+0.20(+3.20%)