|
Closing price on 1/26/2018
|
|
| Open |
6.15 |
| High |
6.24 |
| Low |
6.15 |
| Volume |
11,680 |
| Split-adjusted Price |
6.23 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
0.00 / 0.00%
|
6.15
|
6.24
|
6.15
|
6.23
|
6.19
|
6.23
|
11,680
|
|
|
1/25/2018
|
+0.03 / +0.48%
|
6.07
|
6.50
|
6.07
|
6.23
|
6.29
|
6.23
|
22,900
|
|
|
1/22/2018
|
0.00 / 0.00%
|
6.11
|
6.40
|
6.11
|
6.20
|
6.26
|
6.20
|
109,920
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.19
|
6.22
|
6.19
|
6.20
|
6.20
|
6.20
|
14,230
|
|
|
1/18/2018
|
-0.03 / -0.48%
|
6.18
|
6.29
|
6.18
|
6.20
|
6.25
|
6.20
|
4,000
|
|
|
1/17/2018
|
-0.17 / -2.66%
|
6.40
|
6.40
|
6.22
|
6.23
|
6.27
|
6.23
|
46,380
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.24
|
6.40
|
6.29
|
6.40
|
38,810
|
|
|
1/15/2018
|
-0.09 / -1.39%
|
6.30
|
6.40
|
6.26
|
6.40
|
6.29
|
6.40
|
51,670
|
|
|
1/12/2018
|
-0.11 / -1.67%
|
6.32
|
6.60
|
6.30
|
6.49
|
6.36
|
6.49
|
18,550
|
|
|
1/11/2018
|
-0.09 / -1.35%
|
6.69
|
6.69
|
6.40
|
6.60
|
6.53
|
6.60
|
58,230
|
|
|
1/10/2018
|
+0.39 / +6.19%
|
6.40
|
6.70
|
6.20
|
6.69
|
6.40
|
6.69
|
108,370
|
|
|
1/9/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
19,970
|
|
|
1/8/2018
|
-0.09 / -1.43%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.17
|
6.20
|
19,600
|
|
|
1/5/2018
|
-0.01 / -0.16%
|
6.34
|
6.34
|
6.25
|
6.29
|
6.31
|
6.29
|
36,030
|
|
|
1/4/2018
|
+0.05 / +0.80%
|
6.30
|
6.30
|
6.18
|
6.30
|
6.25
|
6.30
|
280,310
|
|
|
1/3/2018
|
-0.15 / -2.34%
|
6.39
|
6.39
|
6.15
|
6.25
|
6.27
|
6.25
|
281,280
|
|
|
1/2/2018
|
+0.13 / +2.07%
|
6.50
|
6.51
|
6.29
|
6.40
|
6.37
|
6.40
|
252,710
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.29
|
6.30
|
6.27
|
6.27
|
6.28
|
6.27
|
256,320
|
|
|
12/28/2017
|
+0.07 / +1.13%
|
6.20
|
6.27
|
6.20
|
6.27
|
6.24
|
6.27
|
6,970
|
|
|
12/27/2017
|
+0.05 / +0.81%
|
6.25
|
6.27
|
6.20
|
6.20
|
6.21
|
6.20
|
18,990
|
|
|
12/26/2017
|
-0.14 / -2.23%
|
6.20
|
6.25
|
6.10
|
6.15
|
6.23
|
6.15
|
82,000
|
|
|
12/25/2017
|
+0.12 / +1.94%
|
6.15
|
6.30
|
6.15
|
6.29
|
6.22
|
6.29
|
1,530
|
|
|
12/22/2017
|
-0.11 / -1.75%
|
6.22
|
6.35
|
6.15
|
6.17
|
6.16
|
6.17
|
1,186,890
|
|
|
12/21/2017
|
+0.07 / +1.13%
|
6.22
|
6.28
|
6.22
|
6.28
|
6.26
|
6.28
|
933,320
|
|
|
12/20/2017
|
-0.06 / -0.96%
|
6.27
|
6.27
|
6.16
|
6.21
|
6.25
|
6.21
|
968,380
|
|
|
12/19/2017
|
-0.03 / -0.48%
|
6.35
|
6.35
|
6.20
|
6.27
|
6.29
|
6.27
|
936,860
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.28
|
6.39
|
6.20
|
6.30
|
6.23
|
6.30
|
922,450
|
|
|
12/15/2017
|
+0.07 / +1.12%
|
6.52
|
6.52
|
6.20
|
6.30
|
6.23
|
6.30
|
931,130
|
|
|
12/14/2017
|
-0.07 / -1.11%
|
6.50
|
6.50
|
6.20
|
6.23
|
6.22
|
6.23
|
342,280
|
|
|
12/13/2017
|
-0.05 / -0.79%
|
6.35
|
6.35
|
6.26
|
6.30
|
6.32
|
6.30
|
15,590
|
|
|