$8.40 +0.02 (%) Dice Holdings Inc - NYSE

Oct. 22, 2014 | 10:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
10/21/20148.348.428.338.38622,327
10/20/20148.178.358.178.30605,262
10/20/20148.758.758.758.750
10/17/20148.458.458.188.18583,816
10/16/20148.238.408.188.34915,690
10/15/20148.238.348.138.33632,969
10/14/20148.188.308.178.25511,162
10/13/20148.128.278.098.12529,554
10/10/20148.208.328.028.07683,480
10/9/20148.408.408.208.24351,987
10/9/20148.758.758.758.750
10/8/20148.218.448.168.40616,973
10/8/20148.418.798.388.75352,320
10/7/20148.428.428.208.21704,663
10/7/20148.528.728.418.48304,419
10/6/20148.488.598.478.49507,677
10/6/20148.658.728.518.58210,635
10/3/20148.558.638.468.46350,670
10/3/20148.508.698.458.62468,375
10/2/20148.348.538.288.51531,590
10/2/20148.478.498.308.401,752,935
10/1/20148.348.428.298.36491,931
10/1/20148.898.898.388.43952,007
9/30/20148.408.478.318.38336,138
9/30/20148.658.868.548.741,096,603
9/29/20148.358.488.348.37303,124
9/29/20148.408.648.328.58915,073
9/26/20148.388.478.348.40228,596
9/26/20148.248.508.198.44586,412
9/25/20148.408.438.268.35482,152
9/25/20148.258.307.948.11645,624
9/24/20148.388.448.328.39260,294
9/24/20147.868.147.818.07964,027
9/23/20148.418.468.338.36391,709
9/23/20147.988.027.677.84988,085
9/22/20148.408.458.298.39676,439
9/22/20148.308.387.967.991,627,655
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
  • Showing 1-100 of 2,494 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center