DICE HOLDINGS $9.02

down -0.12


24/5/2013 04:24 PM  |  NYSE : DHX  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

DHX historical data

Date Open High Low Close Volume
5/23/2013 9.07 9.24 9.02 9.14 3731
5/22/2013 9.68 9.77 9.13 9.19 7984
5/21/2013 8.81 9.50 8.80 9.19 7535
5/20/2013 8.81 8.91 8.73 8.81 2338
5/17/2013 8.77 8.88 8.71 8.85 3852
5/16/2013 8.75 8.94 8.71 8.73 2206
5/15/2013 8.79 8.94 8.77 8.81 1958
5/14/2013 8.73 8.95 8.73 8.79 3171
5/13/2013 8.78 8.85 8.72 8.74 1248
5/10/2013 8.75 8.87 8.68 8.83 1232
5/9/2013 8.79 8.82 8.59 8.73 1961
5/8/2013 8.64 8.82 8.57 8.80 2500
5/7/2013 8.64 8.74 8.56 8.62 2576
5/6/2013 8.57 8.69 8.49 8.60 2030
5/3/2013 8.38 8.71 8.38 8.59 3356
5/2/2013 8.35 8.45 8.31 8.38 4684
5/1/2013 8.39 8.47 8.25 8.34 7686
4/30/2013 8.50 8.55 8.42 8.44 3758
4/29/2013 8.63 8.69 8.49 8.49 3509
4/26/2013 8.57 8.70 8.48 8.61 2262
4/25/2013 8.59 8.71 8.48 8.60 3998
4/24/2013 8.42 8.97 8.42 8.59 5662
4/23/2013 8.69 9.17 8.57 9.16 5850
4/22/2013 9.23 9.23 8.86 9.09 3004
4/19/2013 9.06 9.27 9.04 9.19 1416
4/18/2013 9.18 9.27 9.01 9.05 1913
4/17/2013 9.09 9.23 8.98 9.14 4001
4/16/2013 9.20 9.28 9.13 9.20 1486
4/15/2013 9.29 9.36 9.11 9.12 3150
4/12/2013 9.34 9.45 9.25 9.38 1773
4/11/2013 9.43 9.49 9.34 9.37 2000
4/10/2013 9.20 9.52 9.08 9.48 3171
4/9/2013 9.36 9.50 9.32 9.39 1588
4/8/2013 9.39 9.41 9.22 9.37 2134
4/5/2013 9.27 9.42 9.24 9.34 1733
4/4/2013 9.46 9.53 9.34 9.44 1427
4/3/2013 9.74 9.78 9.43 9.43 1739
4/2/2013 9.96 10.04 9.68 9.68 1527
4/1/2013 10.11 10.12 9.79 9.86 2459
3/28/2013 10.18 10.18 10.00 10.13 2076
3/27/2013 10.10 10.34 10.07 10.15 1248
3/26/2013 10.31 10.38 10.08 10.17 1486
3/25/2013 10.25 10.43 10.20 10.25 1357
3/22/2013 10.20 10.30 10.15 10.22 2358
3/21/2013 10.04 10.22 9.98 10.18 2490
3/20/2013 10.11 10.25 10.10 10.11 2680
3/19/2013 10.08 10.08 9.94 10.04 5629
3/18/2013 9.91 10.18 9.86 10.03 7317
3/15/2013 9.98 10.07 9.93 10.01 8973
3/14/2013 9.69 10.04 9.66 9.97 4480
3/13/2013 9.52 9.66 9.40 9.64 6098
3/12/2013 9.50 9.51 9.35 9.49 1812
3/11/2013 9.45 9.55 9.44 9.49 1874
3/8/2013 9.55 9.66 9.45 9.45 4073
3/7/2013 9.54 9.61 9.45 9.45 2769
3/6/2013 9.59 9.62 9.52 9.55 875
3/5/2013 9.55 9.68 9.50 9.59 1847
3/4/2013 9.42 9.50 9.22 9.49 2074
3/1/2013 9.51 9.56 9.38 9.47 1732
2/28/2013 9.54 9.85 9.48 9.64 2100
2/27/2013 9.58 9.73 9.52 9.56 1567
2/26/2013 9.68 9.70 9.50 9.60 2340
2/25/2013 9.69 9.76 9.58 9.63 2850
2/22/2013 9.61 9.66 9.50 9.64 1382
2/21/2013 9.78 9.80 9.52 9.54 1955
2/20/2013 9.97 10.00 9.81 9.82 2378
2/19/2013 9.76 10.00 9.74 9.97 2301
2/15/2013 9.78 9.81 9.67 9.77 2057
2/14/2013 9.55 9.72 9.54 9.71 1577
2/13/2013 9.63 9.74 9.58 9.60 2466
2/12/2013 9.60 9.74 9.56 9.61 1379
2/11/2013 9.64 9.73 9.57 9.62 1658
2/8/2013 9.56 9.70 9.40 9.69 4255
2/7/2013 9.51 9.60 9.29 9.57 4294
2/6/2013 9.37 9.52 9.26 9.52 1753
2/5/2013 9.39 9.52 9.26 9.44 2030
2/4/2013 9.47 9.58 9.32 9.34 3595
2/1/2013 9.46 9.62 9.40 9.57 2088
1/31/2013 9.49 9.51 9.07 9.41 4948
1/30/2013 9.76 10.23 9.41 9.60 5210
1/29/2013 9.82 9.89 9.62 9.77 3678
1/28/2013 9.76 9.96 9.68 9.82 2212
1/25/2013 9.90 9.99 9.63 9.77 3254
1/24/2013 9.54 9.94 9.49 9.85 3166
1/23/2013 9.49 9.66 9.49 9.55 1877
1/22/2013 9.42 9.54 9.36 9.52 2334
1/18/2013 9.47 9.56 9.36 9.40 1775
1/17/2013 9.43 9.54 9.38 9.48 2435
1/16/2013 9.47 9.50 9.35 9.40 2041
1/15/2013 9.46 9.61 9.39 9.52 1581
1/14/2013 9.50 9.67 9.47 9.56 2472
1/11/2013 9.50 9.72 9.35 9.52 2458
1/10/2013 9.33 9.50 9.20 9.47 2437
1/9/2013 9.37 9.43 9.20 9.26 2330
1/8/2013 9.33 9.46 9.21 9.32 2796
1/7/2013 9.44 9.47 9.22 9.32 2033
1/4/2013 9.41 9.57 9.29 9.52 2347
1/3/2013 9.21 9.65 9.19 9.36 2764
1/2/2013 9.38 9.55 9.12 9.17 6368
12/31/2012 8.89 9.22 8.84 9.18 2685
Marketplace
Trading Center