$8.43 -0.04 (%) Dice Holdings Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
9/19/20148.488.528.388.43478,853
9/19/20148.368.368.258.30945,975
9/18/20148.418.568.398.47285,376
9/18/20148.198.418.108.30556,503
9/17/20148.458.508.388.40304,021
9/17/20148.188.258.148.17159,868
9/16/20148.318.478.318.42346,958
9/16/20148.168.298.068.19589,534
9/15/20148.548.558.238.35464,567
9/15/20148.088.187.988.16779,727
9/12/20148.618.668.568.59317,576
9/12/20148.038.188.008.14435,341
9/11/20148.608.668.548.64342,436
9/11/20148.068.167.978.091,189,626
9/10/20148.468.628.468.62346,497
9/10/20147.688.217.688.132,305,494
9/9/20148.648.648.478.48257,626
9/9/20147.677.777.587.70401,736
9/8/20148.788.808.568.64444,179
9/8/20147.747.747.587.71520,878
9/5/20148.468.798.208.744,115,298
9/5/20147.667.817.617.77195,798
9/4/20148.488.538.478.49340,596
9/4/20147.907.907.667.74418,801
9/3/20148.468.518.348.47522,034
9/3/20147.877.927.787.85766,055
9/2/20148.488.488.178.41530,794
9/2/20147.607.877.607.79554,386
8/29/20148.508.548.398.49324,827
8/29/20147.507.627.487.61451,953
8/28/20148.528.648.488.50282,784
8/28/20147.487.517.447.51128,161
8/27/20148.648.668.558.59213,775
8/27/20147.497.527.397.50557,782
8/26/20148.608.668.538.59329,530
8/26/20147.637.647.447.45234,419
8/25/20148.598.688.528.55211,184
8/25/20147.587.717.567.58361,394
8/22/20148.588.738.518.59374,371
8/22/20147.547.677.537.561,047,921
8/21/20148.478.628.368.60325,660
8/21/20147.507.757.437.501,352,384
8/20/20148.488.538.338.44326,731
8/20/20147.257.497.207.44632,880
8/19/20148.638.668.478.48451,797
8/19/20147.197.287.157.22690,517
8/18/20148.618.718.588.62402,850
8/18/20146.907.156.907.14554,693
8/15/20148.488.538.338.50692,574
8/15/20147.087.086.856.88656,429
8/14/20148.358.488.258.40729,303
8/14/20147.067.117.067.11109,147
8/13/20148.408.408.158.27787,024
8/13/20146.967.056.967.03229,754
8/12/20148.448.508.358.40711,891
8/12/20147.147.146.956.96859,367
8/11/20148.558.618.448.45497,901
8/11/20147.087.157.027.09250,529
8/8/20148.468.618.388.48600,385
8/8/20146.967.096.917.02437,280
8/7/20148.568.598.348.43429,658
8/7/20146.967.046.836.871,906,589
8/6/20148.548.658.488.52608,870
8/6/20146.966.996.876.95284,652
8/5/20148.748.888.608.64710,270
8/5/20147.127.126.947.02625,708
8/4/20148.738.868.618.74765,524
8/1/20149.069.108.578.731,001,656
8/1/20147.057.147.057.09508,237
7/31/20148.809.308.759.161,217,028
7/31/20147.007.076.967.05562,199
7/30/20148.448.918.288.731,485,915
7/30/20146.867.076.827.03695,544
7/29/20147.767.827.667.77286,343
7/29/20147.077.106.866.90565,366
7/28/20148.008.007.737.73268,758
7/28/20147.157.157.027.10571,497
7/25/20147.988.017.867.99383,153
7/25/20147.207.257.147.16702,116
7/24/20147.858.007.807.97482,150
7/24/20147.157.297.107.241,161,057
7/23/20147.887.937.797.81268,491
7/23/20147.177.257.027.142,351,665
7/22/20147.727.907.717.88298,969
7/22/20147.137.277.117.207,412,095
7/21/20147.727.737.607.68177,484
7/21/20147.007.197.007.131,437,521
7/18/20147.577.837.557.80195,809
7/18/20146.937.086.807.001,057,280
7/17/20147.677.727.587.58217,640
7/17/20146.856.936.806.89270,731
7/16/20147.617.707.557.69204,308
7/16/20146.716.876.716.80256,165
7/15/20147.647.687.497.57217,955
7/15/20146.736.806.656.73706,977
7/14/20147.787.867.637.66239,768
7/14/20146.806.996.736.74514,666
7/11/20147.507.747.407.72283,656
7/11/20146.786.846.746.79464,686
7/10/20147.507.607.467.53156,052
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center