Dice Holdings Inc $8.50

down 0.00


28/8/2014 04:01 PM  |  NYSE : DHX  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
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
7/10/20146.666.816.646.79569,747
7/9/20147.747.777.597.70241,564
7/9/20146.776.826.666.80598,607
7/8/20147.727.797.687.72302,718
7/8/20146.696.806.656.80633,389
7/7/20147.787.787.667.74213,759
7/7/20146.856.856.636.742,342,773
7/4/20146.816.956.736.88824,951
7/3/20147.807.887.757.8086,758
7/3/20146.796.876.706.80526,402
7/2/20147.767.947.727.74303,778
7/2/20146.716.766.666.722,032,867
7/1/20147.607.827.497.801,112,422
6/30/20147.507.627.457.61377,636
6/30/20146.676.726.586.711,779,697
6/27/20147.337.557.337.55896,795
6/27/20146.616.686.576.60107,786
6/26/20147.327.417.277.40220,245
6/26/20146.556.666.556.59370,942
6/25/20147.137.297.117.28162,257
6/25/20146.556.666.516.61505,536
6/24/20147.217.357.187.20254,562
6/24/20146.516.696.496.55137,420
6/23/20147.157.277.117.25168,960
6/23/20146.716.756.506.51234,739
6/20/20147.237.237.087.14232,952
6/20/20146.246.546.206.511,097,734
6/19/20147.137.197.097.15174,649
6/19/20146.426.426.256.27597,063
6/18/20147.107.157.047.10194,258
Trading Center