|
Closing price on 10/18/2016
|
|
| Open |
6.65 |
| High |
6.65 |
| Low |
6.38 |
| Volume |
45,630 |
| Split-adjusted Price |
5.98 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
-0.04 / -0.60%
|
6.65
|
6.65
|
6.38
|
6.60
|
6.57
|
5.98
|
45,630
|
|
|
10/17/2016
|
-0.01 / -0.15%
|
6.69
|
6.70
|
6.64
|
6.64
|
6.69
|
6.02
|
46,670
|
|
|
10/14/2016
|
+0.14 / +2.15%
|
6.51
|
6.67
|
6.51
|
6.65
|
6.58
|
6.02
|
38,150
|
|
|
10/13/2016
|
-0.17 / -2.54%
|
6.68
|
6.70
|
6.50
|
6.51
|
6.56
|
5.90
|
97,560
|
|
|
10/12/2016
|
+0.03 / +0.45%
|
6.60
|
6.70
|
6.50
|
6.68
|
6.67
|
6.05
|
59,560
|
|
|
10/11/2016
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.48
|
6.65
|
6.56
|
6.02
|
123,630
|
|
|
10/10/2016
|
-0.10 / -1.48%
|
7.10
|
7.10
|
6.65
|
6.65
|
6.76
|
6.02
|
80,920
|
|
|
10/7/2016
|
0.00 / 0.00%
|
6.74
|
6.76
|
6.65
|
6.75
|
6.69
|
6.12
|
90,370
|
|
|
10/6/2016
|
+0.05 / +0.75%
|
6.70
|
6.75
|
6.60
|
6.75
|
6.70
|
6.12
|
79,980
|
|
|
10/5/2016
|
-0.04 / -0.59%
|
6.70
|
6.74
|
6.60
|
6.70
|
6.67
|
6.07
|
110,130
|
|
|
10/4/2016
|
-0.01 / -0.15%
|
6.73
|
6.74
|
6.62
|
6.74
|
6.72
|
6.11
|
67,530
|
|
|
10/3/2016
|
0.00 / 0.00%
|
6.72
|
6.76
|
6.70
|
6.75
|
6.74
|
6.12
|
106,350
|
|
|
9/30/2016
|
+0.01 / +0.15%
|
6.61
|
6.77
|
6.61
|
6.75
|
6.74
|
6.12
|
107,530
|
|
|
9/29/2016
|
-0.01 / -0.15%
|
6.75
|
6.76
|
6.60
|
6.74
|
6.71
|
6.11
|
128,290
|
|
|
9/28/2016
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.65
|
6.75
|
6.76
|
6.12
|
128,050
|
|
|
9/27/2016
|
-0.19 / -2.72%
|
6.90
|
6.98
|
6.70
|
6.80
|
6.79
|
6.16
|
222,840
|
|
|
9/26/2016
|
+0.18 / +2.64%
|
6.81
|
6.99
|
6.70
|
6.99
|
6.81
|
6.33
|
264,870
|
|
|
9/23/2016
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.80
|
6.81
|
6.85
|
6.17
|
328,820
|
|
|
9/22/2016
|
+0.23 / +3.50%
|
6.70
|
6.90
|
6.40
|
6.81
|
6.57
|
6.17
|
307,250
|
|
|
9/21/2016
|
+0.43 / +6.99%
|
6.16
|
6.58
|
6.16
|
6.58
|
6.41
|
5.96
|
93,400
|
|
|
9/20/2016
|
0.00 / 0.00%
|
6.14
|
6.17
|
6.14
|
6.15
|
6.14
|
5.57
|
98,160
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.00
|
6.15
|
6.14
|
5.57
|
78,630
|
|
|
9/16/2016
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.14
|
6.15
|
6.14
|
5.57
|
103,060
|
|
|
9/15/2016
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.15
|
6.13
|
5.57
|
41,600
|
|
|
9/14/2016
|
-0.02 / -0.32%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.07
|
5.57
|
106,320
|
|
|
9/13/2016
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.00
|
6.17
|
6.11
|
5.59
|
102,150
|
|
|
9/12/2016
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.03
|
6.19
|
6.19
|
5.61
|
228,460
|
|
|
9/9/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.62
|
829,940
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.21
|
5.71
|
263,190
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
5.71
|
752,999
|
|
|