|
Closing price on 1/4/2019
|
|
| Open |
3.15 |
| High |
3.18 |
| Low |
3.10 |
| Volume |
28,020 |
| Split-adjusted Price |
3.18 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.02 / +0.63%
|
3.15
|
3.18
|
3.10
|
3.18
|
3.14
|
3.18
|
28,020
|
|
|
1/3/2019
|
0.00 / 0.00%
|
3.10
|
3.16
|
3.00
|
3.16
|
3.11
|
3.16
|
76,760
|
|
|
1/2/2019
|
-0.03 / -0.94%
|
3.15
|
3.17
|
3.10
|
3.16
|
3.11
|
3.16
|
10,920
|
|
|
12/28/2018
|
-0.07 / -2.15%
|
3.20
|
3.20
|
3.05
|
3.19
|
3.08
|
3.19
|
420,900
|
|
|
12/27/2018
|
+0.06 / +1.88%
|
3.28
|
3.28
|
3.26
|
3.26
|
3.27
|
3.26
|
160
|
|
|
12/26/2018
|
+0.05 / +1.59%
|
3.20
|
3.28
|
3.20
|
3.20
|
3.24
|
3.20
|
264,890
|
|
|
12/25/2018
|
0.00 / 0.00%
|
3.02
|
3.24
|
3.00
|
3.15
|
3.10
|
3.15
|
31,080
|
|
|
12/24/2018
|
-0.16 / -4.83%
|
3.26
|
3.27
|
3.15
|
3.15
|
3.19
|
3.15
|
41,130
|
|
|
12/21/2018
|
-0.14 / -4.06%
|
3.45
|
3.45
|
3.31
|
3.31
|
3.44
|
3.31
|
11,040
|
|
|
12/20/2018
|
0.00 / 0.00%
|
3.45
|
3.55
|
3.22
|
3.45
|
3.32
|
3.45
|
3,920
|
|
|
12/19/2018
|
-0.11 / -3.09%
|
3.58
|
3.58
|
3.45
|
3.45
|
3.52
|
3.45
|
1,950
|
|
|
12/18/2018
|
+0.06 / +1.71%
|
3.60
|
3.60
|
3.43
|
3.56
|
3.50
|
3.56
|
102,860
|
|
|
12/17/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
107,750
|
|
|
12/14/2018
|
-0.05 / -1.41%
|
3.53
|
3.54
|
3.48
|
3.50
|
3.51
|
3.50
|
4,070
|
|
|
12/13/2018
|
+0.12 / +3.50%
|
3.60
|
3.60
|
3.44
|
3.55
|
3.48
|
3.55
|
19,800
|
|
|
12/12/2018
|
-0.12 / -3.38%
|
3.55
|
3.60
|
3.40
|
3.43
|
3.56
|
3.43
|
75,020
|
|
|
12/11/2018
|
+0.23 / +6.93%
|
3.39
|
3.55
|
3.32
|
3.55
|
3.39
|
3.55
|
102,570
|
|
|
12/10/2018
|
-0.03 / -0.90%
|
3.36
|
3.39
|
3.32
|
3.32
|
3.35
|
3.32
|
155,850
|
|
|
12/7/2018
|
-0.05 / -1.47%
|
3.40
|
3.41
|
3.35
|
3.35
|
3.39
|
3.35
|
296,860
|
|
|
12/6/2018
|
+0.05 / +1.49%
|
3.44
|
3.44
|
3.32
|
3.40
|
3.38
|
3.40
|
13,610
|
|
|
12/5/2018
|
+0.05 / +1.52%
|
3.30
|
3.40
|
3.30
|
3.35
|
3.33
|
3.35
|
12,020
|
|
|
12/4/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.27
|
3.30
|
3.27
|
3.30
|
43,100
|
|
|
12/3/2018
|
+0.03 / +0.92%
|
3.31
|
3.33
|
3.25
|
3.30
|
3.30
|
3.30
|
68,820
|
|
|
11/30/2018
|
0.00 / 0.00%
|
3.27
|
3.30
|
3.22
|
3.27
|
3.26
|
3.27
|
36,790
|
|
|
11/29/2018
|
+0.07 / +2.19%
|
3.20
|
3.28
|
3.20
|
3.27
|
3.25
|
3.27
|
28,350
|
|
|
11/28/2018
|
-0.02 / -0.62%
|
3.29
|
3.34
|
3.20
|
3.20
|
3.24
|
3.20
|
40,390
|
|
|
11/27/2018
|
-0.09 / -2.72%
|
3.30
|
3.31
|
3.22
|
3.22
|
3.27
|
3.22
|
26,890
|
|
|
11/26/2018
|
+0.01 / +0.30%
|
3.30
|
3.31
|
3.07
|
3.31
|
3.25
|
3.31
|
24,890
|
|
|
11/23/2018
|
+0.10 / +3.13%
|
3.28
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
446,970
|
|
|
11/22/2018
|
+0.05 / +1.59%
|
3.19
|
3.27
|
3.19
|
3.20
|
3.25
|
3.20
|
824,630
|
|
|