$8.27 -0.53 (%) Dice Holdings Inc - NYSE

Jan. 30, 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
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
11/3/20149.969.979.649.811,221,709
10/31/20149.509.989.469.971,220,664
10/30/20149.009.438.889.431,607,894
10/29/20148.698.698.588.61408,203
10/28/20148.438.678.408.67678,579
10/27/20148.438.438.328.38214,385
10/24/20148.438.478.408.46410,671
10/23/20148.388.428.348.40763,734
10/22/20148.418.438.288.30411,387
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
  • Showing 1-100 of 2,443 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center