Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.350	7.420	7.230	7.290	324,735	-0.25(-3.32%)
Jul 28, 2016	7.490	7.620	7.450	7.540	196,262	-0.03(-0.40%)
Jul 27, 2016	7.150	7.740	6.895	7.570	402,259	+0.38(+5.29%)
Jul 26, 2016	7.030	7.200	7.030	7.190	213,237	+0.20(+2.86%)
Jul 25, 2016	7.050	7.110	6.990	6.990	205,016	-0.07(-0.99%)
Jul 22, 2016	6.870	7.105	6.760	7.060	320,364	+0.23(+3.37%)
Jul 21, 2016	6.860	7.030	6.820	6.830	244,579	-0.01(-0.15%)
Jul 20, 2016	6.720	6.910	6.690	6.840	258,563	+0.12(+1.79%)
Jul 19, 2016	6.840	6.850	6.720	6.720	198,792	-0.10(-1.47%)
Jul 18, 2016	6.810	6.870	6.720	6.820	287,475	+0.04(+0.59%)
Jul 15, 2016	6.880	6.880	6.750	6.780	150,596	-0.03(-0.44%)
Jul 14, 2016	6.900	6.920	6.750	6.810	205,480	+0.01(+0.15%)
Jul 13, 2016	6.830	6.910	6.750	6.800	316,237	+0.03(+0.44%)
Jul 12, 2016	6.670	6.800	6.590	6.770	500,146	+0.19(+2.89%)
Jul 11, 2016	6.530	6.610	6.480	6.580	260,244	+0.05(+0.77%)
Jul 08, 2016	6.540	6.600	6.460	6.530	317,491	+0.11(+1.71%)
Jul 07, 2016	6.320	6.620	6.230	6.420	350,786	+0.21(+3.38%)
Jul 06, 2016	6.150	6.300	6.110	6.210	267,795	+0.03(+0.49%)
Jul 05, 2016	6.260	6.410	6.180	6.180	376,023	-0.08(-1.28%)
Jul 01, 2016	6.200	6.260	6.260	6.260	354,600	+0.03(+0.48%)
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%)