|
Closing price on 10/20/2017
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.23 |
| Volume |
1,253,928 |
| Split-adjusted Price |
6.29 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.06 / +0.96%
|
6.30
|
6.30
|
6.23
|
6.29
|
6.28
|
6.29
|
1,253,928
|
|
|
10/19/2017
|
-0.19 / -2.96%
|
6.30
|
6.42
|
6.20
|
6.23
|
6.31
|
6.23
|
1,287,358
|
|
|
10/18/2017
|
-0.06 / -0.93%
|
6.45
|
6.45
|
6.31
|
6.42
|
6.40
|
6.12
|
1,262,138
|
|
|
10/17/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.48
|
6.43
|
6.18
|
115,250
|
|
|
10/16/2017
|
+0.04 / +0.62%
|
6.44
|
6.50
|
6.44
|
6.48
|
6.47
|
6.18
|
189,270
|
|
|
10/13/2017
|
+0.14 / +2.22%
|
6.25
|
6.44
|
6.25
|
6.44
|
6.28
|
6.14
|
141,910
|
|
|
10/12/2017
|
+0.03 / +0.48%
|
6.34
|
6.34
|
6.23
|
6.30
|
6.24
|
6.01
|
130,280
|
|
|
10/11/2017
|
-0.12 / -1.88%
|
6.39
|
6.39
|
6.27
|
6.27
|
6.35
|
5.98
|
175,010
|
|
|
10/10/2017
|
-0.01 / -0.16%
|
6.35
|
6.39
|
6.32
|
6.39
|
6.35
|
6.09
|
222,210
|
|
|
10/9/2017
|
+0.01 / +0.16%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
6.10
|
103,900
|
|
|
10/6/2017
|
-0.10 / -1.54%
|
6.45
|
6.45
|
6.21
|
6.39
|
6.39
|
6.09
|
123,790
|
|
|
10/5/2017
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.49
|
6.49
|
6.55
|
6.19
|
25,093
|
|
|
10/4/2017
|
-0.01 / -0.16%
|
6.20
|
6.40
|
6.20
|
6.39
|
6.34
|
6.09
|
151,463
|
|
|
10/3/2017
|
-0.29 / -4.33%
|
6.60
|
6.60
|
6.23
|
6.40
|
6.29
|
6.10
|
397,843
|
|
|
10/2/2017
|
-0.03 / -0.45%
|
6.72
|
6.72
|
6.51
|
6.69
|
6.60
|
6.38
|
123,333
|
|
|
9/29/2017
|
+0.07 / +1.05%
|
6.60
|
6.78
|
6.60
|
6.72
|
6.72
|
6.41
|
48,273
|
|
|
9/28/2017
|
+0.03 / +0.45%
|
6.72
|
6.72
|
6.58
|
6.65
|
6.64
|
6.34
|
117,723
|
|
|
9/27/2017
|
0.00 / 0.00%
|
6.62
|
6.70
|
6.60
|
6.62
|
6.63
|
6.31
|
174,673
|
|
|
9/26/2017
|
+0.43 / +6.95%
|
6.20
|
6.62
|
6.20
|
6.62
|
6.49
|
6.31
|
136,443
|
|
|
9/25/2017
|
-0.01 / -0.16%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.20
|
5.90
|
73,063
|
|
|
9/22/2017
|
-0.04 / -0.64%
|
6.17
|
6.25
|
6.17
|
6.20
|
6.22
|
5.91
|
136,033
|
|
|
9/21/2017
|
-0.01 / -0.16%
|
6.16
|
6.25
|
6.16
|
6.24
|
6.20
|
5.95
|
29,273
|
|
|
9/20/2017
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.19
|
6.25
|
6.22
|
5.96
|
105,093
|
|
|
9/19/2017
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.21
|
6.25
|
6.24
|
5.96
|
126,133
|
|
|
9/18/2017
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.15
|
6.25
|
6.21
|
5.96
|
398,980
|
|
|
9/15/2017
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.10
|
6.25
|
6.16
|
5.96
|
329,080
|
|
|
9/14/2017
|
+0.05 / +0.81%
|
6.30
|
6.30
|
6.21
|
6.25
|
6.25
|
5.96
|
397,540
|
|
|
9/13/2017
|
-0.05 / -0.80%
|
6.20
|
6.35
|
6.20
|
6.20
|
6.26
|
5.91
|
392,470
|
|
|
9/12/2017
|
-0.04 / -0.64%
|
6.20
|
6.29
|
6.16
|
6.25
|
6.22
|
5.96
|
351,970
|
|
|
9/11/2017
|
+0.06 / +0.96%
|
6.22
|
6.30
|
6.21
|
6.29
|
6.23
|
6.00
|
355,410
|
|
|