Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.270	9.405	9.250	9.320	341,031	+0.04(+0.43%)
Nov 27, 2015	9.130	9.400	9.130	9.280	135,799	-0.04(-0.43%)
Nov 25, 2015	9.250	9.320	9.320	9.320	274,200	+0.07(+0.76%)
Nov 24, 2015	9.250	9.380	9.220	9.250	352,722	-0.03(-0.32%)
Nov 23, 2015	9.240	9.360	9.210	9.280	179,182	-0.01(-0.11%)
Nov 20, 2015	9.270	9.530	9.230	9.290	257,615	+0.02(+0.22%)
Nov 19, 2015	9.000	9.280	8.900	9.270	521,308	+0.29(+3.23%)
Nov 18, 2015	8.900	9.030	8.760	8.980	492,515	+0.18(+2.05%)
Nov 17, 2015	8.740	8.910	8.660	8.800	429,055	+0.08(+0.92%)
Nov 16, 2015	8.710	8.790	8.590	8.720	557,626	+0.03(+0.35%)
Nov 13, 2015	8.880	9.135	8.660	8.690	520,010	-0.71(-7.55%)
Nov 12, 2015	9.510	9.580	9.370	9.400	120,835	-0.20(-2.08%)
Nov 11, 2015	9.750	9.790	9.570	9.600	178,501	-0.11(-1.13%)
Nov 10, 2015	9.640	9.800	9.595	9.710	201,231	+0.08(+0.83%)
Nov 09, 2015	9.900	9.900	9.630	9.630	197,421	-0.30(-3.02%)
Nov 06, 2015	9.930	10.18	9.850	9.930	419,998	-0.06(-0.60%)
Nov 05, 2015	9.980	10.08	9.860	9.990	390,095	+0.01(+0.10%)
Nov 04, 2015	9.840	10.00	9.730	9.980	438,364	+0.18(+1.84%)
Nov 03, 2015	9.280	9.820	9.208	9.800	434,690	+0.47(+5.04%)
Nov 02, 2015	9.040	9.380	8.954	9.330	417,719	+0.28(+3.09%)
Oct 30, 2015	8.980	9.280	8.940	9.050	471,272	+0.06(+0.67%)
Oct 29, 2015	9.050	9.300	8.770	8.990	527,068	-0.01(-0.11%)
Oct 28, 2015	8.000	9.110	7.910	9.000	714,965	+1.09(+13.78%)
Oct 27, 2015	8.040	8.060	7.840	7.910	247,574	-0.12(-1.49%)
Oct 26, 2015	7.900	8.030	7.900	8.030	184,363	+0.06(+0.75%)
Oct 23, 2015	7.970	8.120	7.910	7.970	269,963	+0.08(+1.01%)
Oct 22, 2015	7.670	8.000	7.670	7.890	252,552	+0.23(+3.00%)
Oct 21, 2015	8.060	8.060	7.650	7.660	301,262	-0.40(-4.96%)
Oct 20, 2015	7.880	8.060	7.880	8.060	215,257	+0.20(+2.54%)
Oct 19, 2015	7.800	7.890	7.770	7.860	163,418	+0.00(+0.00%)
Oct 16, 2015	7.940	7.990	7.720	7.860	168,022	-0.05(-0.63%)
Oct 15, 2015	7.780	7.935	7.740	7.910	196,096	+0.17(+2.20%)
Oct 14, 2015	7.810	7.910	7.720	7.740	169,897	-0.08(-1.02%)
Oct 13, 2015	7.890	7.940	7.820	7.820	320,539	-0.09(-1.14%)
Oct 12, 2015	7.940	7.970	7.830	7.910	245,356	-0.06(-0.75%)
Oct 09, 2015	7.920	8.070	7.870	7.970	208,600	+0.07(+0.89%)
Oct 08, 2015	7.770	7.985	7.770	7.900	208,525	+0.11(+1.41%)
Oct 07, 2015	7.510	7.870	7.510	7.790	613,393	+0.30(+4.01%)
Oct 06, 2015	7.690	7.810	7.480	7.490	233,610	-0.22(-2.85%)
Oct 05, 2015	7.440	7.720	7.430	7.710	248,591	+0.33(+4.47%)
Oct 02, 2015	7.440	7.520	7.140	7.380	235,629	-0.13(-1.73%)
Oct 01, 2015	7.310	7.530	7.310	7.510	303,921	+0.20(+2.74%)
Sep 30, 2015	7.280	7.370	7.270	7.310	289,643	+0.06(+0.83%)
Sep 29, 2015	7.280	7.360	7.210	7.250	266,177	-0.03(-0.41%)
Sep 28, 2015	7.370	7.480	7.270	7.280	379,247	-0.12(-1.62%)
Sep 25, 2015	7.380	7.480	7.280	7.400	373,342	+0.06(+0.82%)
Sep 24, 2015	7.130	7.340	7.100	7.340	352,716	+0.18(+2.51%)
Sep 23, 2015	7.190	7.230	7.090	7.160	304,489	+0.02(+0.28%)
Sep 22, 2015	7.290	7.400	7.130	7.140	298,281	-0.21(-2.86%)
Sep 21, 2015	7.310	7.400	7.220	7.350	350,547	+0.15(+2.08%)
Sep 18, 2015	7.400	7.480	7.190	7.200	651,488	-0.28(-3.74%)
Sep 17, 2015	7.550	7.590	7.458	7.480	237,677	-0.04(-0.53%)
Sep 16, 2015	7.480	7.555	7.430	7.520	164,825	+0.07(+0.94%)
Sep 15, 2015	7.370	7.520	7.350	7.450	149,376	+0.08(+1.09%)
Sep 14, 2015	7.400	7.465	7.320	7.370	140,078	-0.02(-0.27%)
Sep 11, 2015	7.350	7.400	7.280	7.390	128,068	-0.03(-0.40%)
Sep 10, 2015	7.450	7.510	7.390	7.420	117,733	-0.05(-0.67%)
Sep 09, 2015	7.470	7.610	7.440	7.470	224,508	+0.07(+0.95%)
Sep 08, 2015	7.590	7.660	7.380	7.400	248,919	-0.13(-1.73%)
Sep 04, 2015	7.460	7.530	7.530	7.530	106,400	-0.07(-0.92%)
Sep 03, 2015	7.520	7.640	7.520	7.600	121,609	+0.14(+1.88%)
Sep 02, 2015	7.500	7.540	7.380	7.460	131,048	+0.04(+0.54%)
Sep 01, 2015	7.680	7.750	7.375	7.420	207,097	-0.38(-4.87%)
Aug 31, 2015	7.820	7.830	7.730	7.800	163,544	-0.02(-0.26%)
Aug 28, 2015	7.560	7.845	7.540	7.820	191,944	+0.27(+3.58%)
Aug 27, 2015	7.730	7.800	7.530	7.550	294,156	-0.14(-1.82%)
Aug 26, 2015	7.580	7.730	7.460	7.690	325,340	+0.23(+3.08%)
Aug 25, 2015	7.850	7.860	7.420	7.460	357,928	-0.21(-2.74%)
Aug 24, 2015	7.820	8.110	7.670	7.670	458,937	-0.46(-5.66%)
Aug 21, 2015	7.940	8.170	7.830	8.130	404,417	+0.04(+0.49%)
Aug 20, 2015	7.970	8.150	7.931	8.090	220,995	+0.00(+0.00%)
Aug 19, 2015	8.060	8.160	7.950	8.090	236,078	-0.03(-0.37%)
Aug 18, 2015	8.270	8.290	8.050	8.120	176,042	-0.21(-2.52%)
Aug 17, 2015	8.250	8.390	8.210	8.330	125,555	+0.08(+0.97%)
Aug 14, 2015	8.220	8.370	8.110	8.250	235,200	-0.02(-0.24%)
Aug 13, 2015	8.340	8.400	8.210	8.270	206,363	-0.11(-1.31%)
Aug 12, 2015	8.370	8.460	8.290	8.380	186,441	-0.07(-0.83%)
Aug 11, 2015	8.350	8.500	8.270	8.450	246,645	+0.05(+0.60%)
Aug 10, 2015	8.220	8.510	8.130	8.400	502,373	+0.25(+3.07%)
Aug 07, 2015	8.020	8.220	8.000	8.150	181,120	+0.09(+1.12%)
Aug 06, 2015	8.000	8.100	7.980	8.060	184,577	+0.08(+1.00%)
Aug 05, 2015	7.810	8.023	7.810	7.980	170,004	+0.18(+2.31%)
Aug 04, 2015	7.780	7.825	7.716	7.800	206,386	+0.01(+0.13%)
Aug 03, 2015	7.980	7.980	7.780	7.790	277,731	-0.18(-2.26%)
Jul 31, 2015	7.920	8.010	7.870	7.970	341,152	+0.05(+0.63%)
Jul 30, 2015	8.190	8.213	7.870	7.920	525,458	-0.33(-4.00%)
Jul 29, 2015	8.420	8.440	8.140	8.250	308,787	-0.27(-3.17%)
Jul 28, 2015	8.490	8.600	8.100	8.520	243,964	-0.15(-1.73%)
Jul 27, 2015	8.650	8.760	8.500	8.670	279,540	+0.01(+0.12%)
Jul 24, 2015	8.780	8.800	8.580	8.660	230,483	-0.14(-1.59%)
Jul 23, 2015	8.920	8.930	8.770	8.800	169,464	-0.14(-1.57%)
Jul 22, 2015	8.860	8.990	8.760	8.940	224,765	+0.02(+0.22%)
Jul 21, 2015	8.940	9.015	8.870	8.920	168,322	-0.06(-0.67%)
Jul 20, 2015	9.020	9.060	8.875	8.980	317,341	-0.06(-0.66%)
Jul 17, 2015	8.980	9.110	8.980	9.040	214,459	+0.04(+0.44%)
Jul 16, 2015	8.970	9.050	8.950	9.000	185,096	+0.07(+0.78%)
Jul 15, 2015	9.110	9.110	8.880	8.930	224,812	-0.19(-2.08%)
Jul 14, 2015	9.070	9.120	9.060	9.120	111,269	+0.03(+0.33%)
Jul 13, 2015	9.110	9.110	9.010	9.090	144,272	-0.02(-0.22%)
Jul 10, 2015	9.120	9.120	9.030	9.110	159,833	+0.03(+0.33%)
Jul 09, 2015	9.060	9.120	9.040	9.080	272,627	+0.13(+1.45%)
Jul 08, 2015	8.570	8.990	8.570	8.950	474,361	+0.33(+3.83%)
Jul 07, 2015	8.480	8.630	8.420	8.620	218,301	+0.14(+1.65%)
Jul 06, 2015	8.440	8.590	8.380	8.480	274,818	-0.04(-0.47%)
Jul 02, 2015	8.570	8.520	8.520	8.520	137,900	-0.08(-0.93%)
Jul 01, 2015	8.950	9.020	8.570	8.600	483,466	-0.29(-3.26%)
Jun 30, 2015	8.800	8.920	8.760	8.890	239,992	+0.15(+1.72%)
Jun 29, 2015	8.900	9.000	8.710	8.740	167,985	-0.27(-3.00%)
Jun 26, 2015	9.070	9.100	8.960	9.010	410,869	-0.07(-0.77%)
Jun 25, 2015	8.980	9.095	8.950	9.080	207,444	+0.10(+1.11%)
Jun 24, 2015	9.120	9.120	8.920	8.980	203,898	-0.14(-1.54%)
Jun 23, 2015	8.900	9.120	8.835	9.120	340,101	+0.21(+2.36%)
Jun 22, 2015	9.120	9.120	8.880	8.910	372,350	-0.21(-2.30%)
Jun 19, 2015	9.040	9.145	8.940	9.120	318,641	+0.13(+1.45%)
Jun 18, 2015	8.870	9.000	8.800	8.990	296,493	+0.06(+0.67%)
Jun 17, 2015	9.150	9.150	8.870	8.930	250,949	-0.16(-1.76%)
Jun 16, 2015	9.150	9.190	9.020	9.090	429,211	-0.09(-0.98%)
Jun 15, 2015	9.360	9.360	8.880	9.180	587,315	+0.03(+0.33%)
Jun 12, 2015	9.130	9.190	9.060	9.150	263,519	-0.03(-0.33%)
Jun 11, 2015	9.050	9.190	9.030	9.180	674,334	+0.12(+1.32%)
Jun 10, 2015	8.900	9.070	8.770	9.060	458,139	+0.19(+2.14%)
Jun 09, 2015	8.770	8.950	8.720	8.870	227,711	+0.12(+1.37%)
Jun 08, 2015	8.710	8.845	8.710	8.750	219,645	+0.00(+0.00%)
Jun 05, 2015	8.680	8.760	8.550	8.750	205,428	+0.07(+0.81%)
Jun 04, 2015	8.770	8.870	8.637	8.680	214,308	-0.19(-2.14%)
Jun 03, 2015	8.810	8.960	8.810	8.870	282,402	+0.11(+1.26%)
Jun 02, 2015	8.480	8.800	8.480	8.760	369,861	+0.22(+2.58%)
Jun 01, 2015	8.530	8.600	8.280	8.540	522,091	+0.07(+0.83%)
May 29, 2015	8.640	8.640	8.450	8.470	844,048	-0.19(-2.19%)
May 28, 2015	8.630	8.740	8.610	8.660	293,716	+0.03(+0.35%)
May 27, 2015	8.530	8.660	8.450	8.630	385,568	+0.10(+1.17%)
May 26, 2015	8.520	8.610	8.420	8.530	361,080	-0.02(-0.23%)
May 22, 2015	8.590	8.550	8.550	8.550	255,600	-0.06(-0.70%)
May 21, 2015	8.690	8.700	8.480	8.610	655,349	-0.06(-0.69%)
May 20, 2015	8.540	8.690	8.480	8.670	845,830	+0.13(+1.52%)
May 19, 2015	8.440	8.590	8.420	8.540	622,278	+0.08(+0.95%)
May 18, 2015	8.390	8.560	8.390	8.460	429,658	+0.03(+0.36%)
May 15, 2015	8.340	8.445	8.260	8.430	474,741	+0.06(+0.72%)
May 14, 2015	8.320	8.550	8.295	8.370	502,574	+0.05(+0.60%)
May 13, 2015	8.170	8.370	8.120	8.320	499,705	+0.20(+2.46%)
May 12, 2015	8.160	8.160	7.980	8.120	216,413	-0.08(-0.98%)
May 11, 2015	8.050	8.350	8.050	8.200	295,489	+0.15(+1.86%)
May 08, 2015	8.090	8.130	8.000	8.050	195,178	+0.02(+0.25%)
May 07, 2015	7.980	8.050	7.870	8.030	351,549	+0.13(+1.65%)
May 06, 2015	7.840	7.900	7.765	7.900	465,853	+0.12(+1.54%)
May 05, 2015	7.700	7.840	7.700	7.780	495,266	-0.06(-0.77%)
May 04, 2015	7.690	7.940	7.690	7.840	1,309,409	+0.18(+2.35%)
May 01, 2015	7.590	7.720	7.530	7.660	543,458	+0.06(+0.79%)
Apr 30, 2015	7.710	7.740	7.515	7.600	734,015	-0.15(-1.94%)
Apr 29, 2015	8.620	8.620	7.500	7.750	3,609,743	-1.12(-12.63%)
Apr 28, 2015	8.660	8.905	8.650	8.870	286,904	+0.19(+2.19%)
Apr 27, 2015	8.800	8.990	8.670	8.680	224,471	-0.19(-2.14%)
Apr 24, 2015	8.930	9.000	8.850	8.870	158,218	-0.06(-0.67%)
Apr 23, 2015	8.870	9.008	8.840	8.930	191,564	+0.03(+0.34%)
Apr 22, 2015	8.850	9.010	8.800	8.900	320,091	+0.07(+0.79%)