$8.92 -0.04 (%) Dice Holdings Inc - NYSE

Mar. 31, 2015 | 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
3/30/20158.859.028.828.96257,618
3/27/20158.738.848.628.82175,450
3/26/20158.828.908.668.75182,392
3/25/20159.019.028.838.85310,332
3/24/20158.979.058.958.99238,747
3/23/20159.169.188.999.00383,968
3/20/20159.109.278.999.15309,423
3/19/20159.019.128.989.05221,406
3/18/20159.069.098.879.08324,082
3/17/20159.179.199.059.10231,178
3/16/20159.319.319.199.22217,002
3/13/20159.349.349.119.25365,304
3/12/20159.059.379.059.34371,743
3/11/20158.929.058.929.02252,508
3/10/20158.838.928.828.91224,483
3/9/20158.958.978.848.92172,588
3/6/20158.798.958.798.92334,222
3/5/20158.908.908.748.89312,946
3/4/20158.708.928.668.86566,785
3/3/20158.828.928.718.83375,979
3/2/20158.748.888.628.80411,244
2/27/20158.578.858.558.76352,998
2/26/20158.638.658.448.56835,646
2/25/20158.568.668.528.59305,840
2/24/20158.598.688.528.59265,183
2/23/20158.618.658.448.58546,949
2/20/20158.608.648.508.61465,077
2/19/20158.618.688.598.60259,449
2/18/20158.598.678.548.61340,174
2/17/20158.568.668.558.58401,359
2/13/20158.588.648.288.56631,256
2/12/20158.578.658.538.56346,694
2/11/20158.528.568.368.54418,015
2/10/20158.588.628.218.51519,867
2/9/20158.238.678.218.53840,399
2/6/20158.278.498.208.24724,823
2/5/20158.238.338.218.25471,751
2/4/20158.228.288.148.231,515,132
2/3/20158.268.328.128.29761,195
2/2/20158.308.308.008.23955,881
1/30/20158.608.688.138.271,560,267
1/29/20158.739.207.848.802,183,092
1/28/20159.959.959.529.60448,260
1/27/20159.749.989.669.87236,189
1/26/20159.9810.039.809.86179,549
1/23/20159.9910.009.799.96171,689
1/22/20159.659.989.519.96247,726
1/21/20159.849.849.529.57294,965
1/20/20159.709.939.669.84339,637
1/16/20159.499.739.489.69402,864
1/15/20159.899.919.379.56439,240
1/14/20159.9110.039.849.90222,963
1/13/201510.0310.209.8810.03471,421
1/12/201510.0910.099.9210.00262,476
1/9/201510.0810.189.8310.08621,949
1/8/20159.7810.159.7010.04827,648
1/7/20159.849.899.549.72496,322
1/6/201510.1310.139.679.80325,124
1/5/201510.0310.169.9110.08616,832
1/2/201510.0210.209.9110.06392,283
12/31/201410.1310.279.9910.01339,897
12/30/201410.0910.2210.0910.13186,110
12/29/201410.2710.3110.0510.14217,192
12/26/201410.3610.3610.2510.2885,955
12/24/201410.1910.3610.1810.2895,581
12/23/201410.3610.3610.1510.20194,518
12/22/201410.3110.4210.1310.24456,174
12/19/201410.2010.3010.1110.28738,188
12/18/201410.1110.2510.0910.20391,566
12/17/201410.1610.219.679.99658,918
12/16/201410.3610.3610.1210.14467,386
12/15/201410.1710.3910.1110.13393,971
12/12/201410.1610.3410.0710.18202,618
12/11/201410.2310.5310.2310.30311,385
12/10/201410.4710.6010.0810.14374,203
12/9/201410.2510.5810.0810.54457,926
12/8/201410.5210.5910.2910.40487,742
12/5/201410.7510.8510.5010.58440,707
12/4/201410.9911.0110.6910.70299,255
12/3/201411.0311.2910.7110.97562,102
12/2/201410.6611.0010.6510.99539,767
12/1/201410.7810.8010.4510.56649,883
11/28/201410.9911.0210.8710.87222,171
11/26/201411.0011.0210.9110.97307,045
11/25/201411.0211.1710.9311.00385,334
11/24/201410.9811.0310.9511.00334,208
11/21/201411.2011.2510.8810.98344,783
11/20/201410.8911.1110.8111.07398,147
11/19/201411.2411.2810.8610.88456,526
11/18/201411.3411.4911.2611.28473,959
11/17/201411.3411.4711.0411.26921,063
11/14/201411.3011.4011.2211.40410,071
11/13/201411.2311.3411.1311.31511,766
11/12/201410.9211.2510.7911.19786,068
11/11/201411.0011.0510.8610.92697,758
11/10/201410.5510.9710.5210.94939,860
11/7/201410.5010.5610.4510.53681,012
11/6/201410.3010.5010.3010.49517,028
11/5/201410.5710.5710.2810.321,434,709
11/4/20149.8410.529.8210.451,367,975
  • Showing 1-100 of 2,405 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center