Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	1.870	1.910	1.760	1.770	102,300	-0.07(-3.80%)
Nov 29, 2018	1.750	1.930	1.730	1.840	56,840	+0.08(+4.55%)
Nov 28, 2018	1.720	1.800	1.710	1.760	49,392	+0.05(+2.92%)
Nov 27, 2018	1.770	1.780	1.690	1.710	56,151	-0.06(-3.39%)
Nov 26, 2018	1.760	1.810	1.760	1.770	56,854	+0.01(+0.57%)
Nov 23, 2018	1.710	1.770	1.710	1.760	18,000	+0.05(+2.92%)
Nov 21, 2018		1.710	1.710	1.710	0	+0.01(+0.59%)
Nov 20, 2018	1.750	1.750	1.670	1.700	155,926	-0.05(-2.86%)
Nov 19, 2018	1.710	1.765	1.670	1.750	110,425	+0.04(+2.34%)
Nov 16, 2018	1.720	1.760	1.660	1.710	104,600	-0.05(-2.84%)
Nov 15, 2018	1.820	1.820	1.740	1.760	22,990	-0.06(-3.30%)
Nov 14, 2018	1.790	1.850	1.790	1.820	39,226	+0.04(+2.25%)
Nov 13, 2018	1.750	1.810	1.740	1.780	51,777	+0.03(+1.71%)
Nov 12, 2018	1.760	1.800	1.740	1.750	98,539	-0.01(-0.57%)
Nov 09, 2018	1.800	1.840	1.750	1.760	88,200	-0.04(-2.22%)
Nov 08, 2018	1.870	1.870	1.770	1.800	133,642	-0.07(-3.74%)
Nov 07, 2018	1.920	1.956	1.850	1.870	46,779	-0.05(-2.60%)
Nov 06, 2018	1.880	1.990	1.860	1.920	79,902	+0.06(+3.23%)
Nov 05, 2018	1.850	1.980	1.790	1.860	137,634	+0.04(+2.20%)
Nov 02, 2018	1.810	1.850	1.790	1.820	59,400	-0.01(-0.55%)
Nov 01, 2018	1.880	1.880	1.710	1.830	118,491	+0.16(+9.58%)
Oct 31, 2018	1.620	1.680	1.620	1.670	80,684	+0.06(+3.73%)
Oct 30, 2018	1.560	1.620	1.550	1.610	115,063	+0.06(+3.87%)
Oct 29, 2018	1.640	1.660	1.520	1.550	245,224	-0.09(-5.49%)
Oct 26, 2018	1.630	1.650	1.620	1.640	87,100	-0.01(-0.61%)
Oct 25, 2018	1.650	1.660	1.620	1.650	83,156	+0.01(+0.61%)
Oct 24, 2018	1.680	1.690	1.640	1.640	91,052	-0.05(-2.96%)
Oct 23, 2018	1.680	1.720	1.670	1.690	99,087	-0.01(-0.59%)
Oct 22, 2018	1.720	1.770	1.670	1.700	161,937	-0.04(-2.30%)
Oct 19, 2018	1.760	1.770	1.720	1.740	103,800	-0.02(-1.14%)
Oct 18, 2018	1.790	1.800	1.760	1.760	55,024	-0.04(-2.22%)
Oct 17, 2018	1.800	1.850	1.770	1.800	161,286	+0.00(+0.00%)
Oct 16, 2018	1.810	1.830	1.770	1.800	54,434	-0.02(-1.10%)
Oct 15, 2018	1.800	1.850	1.735	1.820	73,413	+0.01(+0.55%)
Oct 12, 2018	1.820	1.830	1.750	1.810	165,800	+0.00(+0.00%)
Oct 11, 2018	1.810	1.820	1.750	1.810	170,320	-0.01(-0.55%)
Oct 10, 2018	1.840	1.860	1.800	1.820	247,379	-0.03(-1.62%)
Oct 09, 2018	1.860	1.870	1.830	1.850	106,924	-0.03(-1.60%)
Oct 08, 2018	1.900	1.940	1.820	1.880	217,048	-0.01(-0.53%)
Oct 05, 2018	1.900	1.940	1.880	1.890	178,800	-0.01(-0.53%)
Oct 04, 2018	1.910	1.960	1.900	1.900	163,628	-0.02(-1.04%)
Oct 03, 2018	1.920	1.940	1.900	1.920	111,994	+0.01(+0.52%)
Oct 02, 2018	2.000	2.000	1.910	1.910	191,314	-0.09(-4.50%)
Oct 01, 2018	2.080	2.130	2.000	2.000	146,358	-0.10(-4.76%)
Sep 28, 2018	2.100	2.150	2.050	2.100	57,200	+0.00(+0.00%)
Sep 27, 2018	2.050	2.150	2.013	2.100	121,838	+0.10(+5.00%)
Sep 26, 2018	2.000	2.050	2.000	2.000	104,349	+0.00(+0.00%)
Sep 25, 2018	1.950	2.050	1.925	2.000	207,061	+0.05(+2.56%)
Sep 24, 2018	2.000	2.000	1.950	1.950	100,892	-0.05(-2.50%)
Sep 21, 2018	1.900	2.000	1.900	2.000	238,100	+0.15(+8.11%)
Sep 20, 2018	1.850	1.945	1.850	1.850	345,688	+0.00(+0.00%)
Sep 19, 2018	1.900	1.950	1.850	1.850	285,245	-0.05(-2.63%)
Sep 18, 2018	2.000	2.025	1.850	1.900	280,431	-0.05(-2.56%)
Sep 17, 2018	2.000	2.050	1.950	1.950	294,811	+0.00(+0.00%)
Sep 14, 2018	2.000	2.050	1.950	1.950	113,100	-0.05(-2.50%)
Sep 13, 2018	2.150	2.150	2.000	2.000	137,495	-0.10(-4.76%)
Sep 12, 2018	2.050	2.150	2.050	2.100	145,367	+0.05(+2.44%)
Sep 11, 2018	2.100	2.100	2.050	2.050	115,692	-0.05(-2.38%)
Sep 10, 2018	2.100	2.150	2.100	2.100	110,964	+0.00(+0.00%)
Sep 07, 2018	2.100	2.150	2.100	2.100	66,500	+0.00(+0.00%)
Sep 06, 2018	2.100	2.150	2.100	2.100	85,325	+0.00(+0.00%)
Sep 05, 2018	2.150	2.150	2.100	2.100	296,926	-0.05(-2.33%)