|
Closing price on 10/26/2018
|
|
| Open |
3.10 |
| High |
3.27 |
| Low |
3.10 |
| Volume |
109,690 |
| Split-adjusted Price |
3.27 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
+0.21 / +6.86%
|
3.10
|
3.27
|
3.10
|
3.27
|
3.25
|
3.27
|
109,690
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.00
|
3.26
|
2.90
|
3.06
|
2.96
|
3.06
|
580,290
|
|
|
10/24/2018
|
-0.01 / -0.33%
|
3.02
|
3.07
|
3.02
|
3.06
|
3.06
|
3.06
|
43,430
|
|
|
10/23/2018
|
-0.06 / -1.92%
|
3.12
|
3.19
|
3.01
|
3.07
|
3.10
|
3.07
|
94,910
|
|
|
10/22/2018
|
-0.07 / -2.19%
|
3.20
|
3.30
|
3.13
|
3.13
|
3.19
|
3.13
|
94,390
|
|
|
10/19/2018
|
-0.13 / -3.90%
|
3.34
|
3.34
|
3.20
|
3.20
|
3.24
|
3.20
|
26,880
|
|
|
10/18/2018
|
-0.03 / -0.89%
|
3.36
|
3.36
|
3.30
|
3.33
|
3.30
|
3.33
|
71,500
|
|
|
10/17/2018
|
-0.14 / -4.00%
|
3.42
|
3.42
|
3.27
|
3.36
|
3.32
|
3.36
|
736,680
|
|
|
10/16/2018
|
-0.08 / -2.23%
|
3.67
|
3.67
|
3.50
|
3.50
|
3.52
|
3.50
|
185,080
|
|
|
10/15/2018
|
+0.02 / +0.56%
|
3.56
|
3.70
|
3.56
|
3.58
|
3.60
|
3.58
|
14,050
|
|
|
10/12/2018
|
+0.01 / +0.28%
|
3.69
|
3.69
|
3.56
|
3.56
|
3.57
|
3.56
|
395,600
|
|
|
10/11/2018
|
-0.25 / -6.58%
|
3.60
|
3.78
|
3.54
|
3.55
|
3.57
|
3.55
|
111,110
|
|
|
10/10/2018
|
-0.11 / -2.81%
|
3.89
|
3.91
|
3.80
|
3.80
|
3.84
|
3.80
|
282,150
|
|
|
10/9/2018
|
-0.02 / -0.51%
|
3.93
|
3.95
|
3.86
|
3.91
|
3.92
|
3.91
|
559,140
|
|
|
10/8/2018
|
+0.10 / +2.61%
|
3.84
|
3.97
|
3.82
|
3.93
|
3.90
|
3.93
|
190,790
|
|
|
10/5/2018
|
0.00 / 0.00%
|
3.70
|
3.83
|
3.70
|
3.83
|
3.80
|
3.83
|
293,074
|
|
|
10/4/2018
|
-0.05 / -1.29%
|
3.92
|
3.92
|
3.61
|
3.83
|
3.78
|
3.83
|
123,690
|
|
|
10/3/2018
|
+0.04 / +1.04%
|
3.83
|
3.88
|
3.83
|
3.88
|
3.84
|
3.88
|
67,900
|
|
|
10/2/2018
|
-0.02 / -0.52%
|
3.89
|
3.89
|
3.82
|
3.84
|
3.86
|
3.84
|
56,270
|
|
|
10/1/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.86
|
3.84
|
3.86
|
100,860
|
|
|
9/28/2018
|
-0.04 / -1.03%
|
3.92
|
3.93
|
3.85
|
3.86
|
3.89
|
3.86
|
47,090
|
|
|
9/27/2018
|
+0.03 / +0.78%
|
3.88
|
3.95
|
3.87
|
3.90
|
3.90
|
3.90
|
67,720
|
|
|
9/26/2018
|
-0.08 / -2.03%
|
3.95
|
4.00
|
3.85
|
3.87
|
3.91
|
3.87
|
97,750
|
|
|
9/25/2018
|
0.00 / 0.00%
|
3.86
|
3.99
|
3.86
|
3.95
|
3.89
|
3.95
|
152,800
|
|
|
9/24/2018
|
-0.11 / -2.71%
|
4.05
|
4.05
|
3.90
|
3.95
|
3.92
|
3.95
|
1,102,052
|
|
|
9/21/2018
|
+0.16 / +4.10%
|
4.00
|
4.07
|
3.88
|
4.06
|
3.99
|
4.06
|
221,200
|
|
|
9/20/2018
|
-0.09 / -2.26%
|
4.00
|
4.05
|
3.80
|
3.90
|
3.95
|
3.90
|
86,820
|
|
|
9/19/2018
|
-0.05 / -1.24%
|
4.04
|
4.11
|
3.94
|
3.99
|
4.03
|
3.99
|
433,280
|
|
|
9/18/2018
|
-0.30 / -6.91%
|
4.10
|
4.18
|
4.04
|
4.04
|
4.05
|
4.04
|
720,040
|
|
|
9/17/2018
|
+0.17 / +4.08%
|
4.25
|
4.34
|
4.16
|
4.34
|
4.24
|
4.34
|
894,490
|
|
|