Dice Holdings, Inc. Historical Stock Prices

DHX 
$8.43
*  
0.04
0.47%
Get DHX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DHX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.50  8.52  8.38  8.43 478,853
09/19/2014 8.48 8.52 8.38 8.43 478,853
09/18/2014 8.41 8.56 8.39 8.47 285,376
09/17/2014 8.45 8.5 8.38 8.4 304,021
09/16/2014 8.31 8.465 8.31 8.42 346,958
09/15/2014 8.54 8.55 8.23 8.35 464,567
09/12/2014 8.61 8.66 8.555 8.59 317,576
09/11/2014 8.6 8.66 8.54 8.64 342,436
09/10/2014 8.46 8.62 8.46 8.62 346,497
09/09/2014 8.64 8.64 8.47 8.48 257,626
09/08/2014 8.78 8.8 8.56 8.64 444,179
09/05/2014 8.46 8.79 8.2 8.74 4,115,298
09/04/2014 8.48 8.53 8.47 8.49 340,596
09/03/2014 8.46 8.51 8.34 8.47 522,034
09/02/2014 8.48 8.48 8.171 8.41 530,794
08/29/2014 8.5 8.54 8.39 8.49 324,827
08/28/2014 8.52 8.64 8.48 8.5 282,784
08/27/2014 8.64 8.66 8.55 8.59 213,775
08/26/2014 8.6 8.655 8.53 8.59 329,530
08/25/2014 8.59 8.68 8.52 8.55 211,184
08/22/2014 8.58 8.73 8.51 8.59 374,371
08/21/2014 8.47 8.62 8.36 8.6 325,660
08/20/2014 8.48 8.53 8.3301 8.44 326,731
08/19/2014 8.63 8.66 8.47 8.48 451,797
08/18/2014 8.61 8.71 8.58 8.62 402,850
08/15/2014 8.48 8.53 8.33 8.5 692,574
08/14/2014 8.35 8.475 8.25 8.4 729,303
08/13/2014 8.4 8.4 8.15 8.27 787,024
08/12/2014 8.44 8.5 8.35 8.4 711,891
08/11/2014 8.55 8.61 8.44 8.45 497,901
08/08/2014 8.46 8.61 8.38 8.48 600,385
08/07/2014 8.56 8.59 8.34 8.43 429,658
08/06/2014 8.54 8.65 8.48 8.52 608,870
08/05/2014 8.74 8.88 8.6 8.64 710,270
08/04/2014 8.73 8.86 8.61 8.74 765,524
08/01/2014 9.06 9.1 8.57 8.73 1,001,656
07/31/2014 8.8 9.3 8.75 9.16 1,217,028
07/30/2014 8.44 8.91 8.28 8.73 1,485,915
07/29/2014 7.76 7.82 7.66 7.77 286,343
07/28/2014 8 8 7.73 7.73 250,593
07/25/2014 7.98 8.01 7.8601 7.99 383,153
07/24/2014 7.85 8 7.8 7.97 482,150
07/23/2014 7.88 7.93 7.79 7.81 268,491
07/22/2014 7.72 7.9 7.71 7.88 298,969
07/21/2014 7.72 7.73 7.6 7.68 177,484
07/18/2014 7.57 7.83 7.55 7.8 195,809
07/17/2014 7.67 7.72 7.58 7.58 217,640
07/16/2014 7.61 7.7 7.55 7.69 204,308
07/15/2014 7.64 7.675 7.49 7.57 217,955
07/14/2014 7.78 7.86 7.63 7.66 239,768
07/11/2014 7.5 7.74 7.4 7.72 283,656
07/10/2014 7.5 7.595 7.46 7.53 156,052
07/09/2014 7.74 7.77 7.59 7.7 241,564
07/08/2014 7.72 7.785 7.68 7.72 302,718
07/07/2014 7.78 7.78 7.659 7.74 213,759
07/03/2014 7.8 7.88 7.75 7.8 86,758
07/02/2014 7.76 7.94 7.72 7.74 303,778
07/01/2014 7.6 7.82 7.49 7.8 1,112,422
06/30/2014 7.5 7.62 7.45 7.61 377,636
06/27/2014 7.33 7.55 7.33 7.55 896,795
06/26/2014 7.32 7.409 7.27 7.4 220,245
06/25/2014 7.13 7.29 7.11 7.28 162,257
06/24/2014 7.21 7.35 7.18 7.2 254,562
06/23/2014 7.15 7.27 7.11 7.25 168,960
06/20/2014 7.23 7.23 7.08 7.14 232,952
06/19/2014 7.13 7.19 7.09 7.15 174,649
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?