Dice Holdings Inc $9.16

up +0.43


31/7/2014 04:06 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
7/31/20148.809.308.759.161,211,501
7/31/20147.007.076.967.05562,699
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
6/18/20146.206.446.186.35418,304
6/17/20146.997.126.927.09319,806
6/17/20146.336.336.126.16293,452
6/16/20146.957.046.927.01249,074
6/16/20146.186.386.086.28528,719
6/13/20147.047.076.987.00134,782
6/13/20146.206.206.056.12122,718
6/12/20147.037.086.957.00124,617
6/12/20146.256.306.106.20500,114
6/11/20147.057.147.027.06125,525
6/11/20145.946.305.816.26728,248
6/10/20147.077.187.077.12110,627
6/10/20146.076.075.855.96249,220
6/9/20147.047.207.037.12114,739
6/9/20145.996.135.906.07667,977
6/6/20147.057.156.947.06205,690
6/6/20145.865.995.805.96658,486
6/5/20146.796.986.796.97190,941
6/5/20145.615.935.555.851,151,351
6/4/20146.806.856.736.82201,658
6/4/20145.505.555.405.55653,703
6/3/20146.886.926.806.86272,930
6/3/20145.555.575.435.49111,128
6/2/20147.067.096.896.94221,120
6/2/20145.595.605.405.57229,768
5/30/20147.017.066.967.06211,816
5/30/20145.475.575.475.57543,364
5/29/20147.037.076.957.04192,861
5/29/20145.585.595.365.52291,641
5/28/20147.097.096.987.04204,144
5/28/20145.355.565.255.56241,185
5/27/20147.067.237.057.12197,814
5/27/20145.345.395.275.33226,697
5/26/20145.255.415.195.3090,164
5/23/20146.997.036.917.00213,243
5/23/20145.135.305.135.26239,774
5/22/20146.957.036.916.98188,862
5/22/20145.165.225.105.19167,777
5/21/20146.937.056.906.96154,781
Trading Center