|
Closing price on 11/23/2016
|
|
| Open |
5.88 |
| High |
5.96 |
| Low |
5.68 |
| Volume |
27,770 |
| Split-adjusted Price |
5.68 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.02 / -0.33%
|
5.88
|
5.96
|
5.68
|
5.96
|
5.91
|
5.68
|
27,770
|
|
|
11/22/2016
|
-0.01 / -0.17%
|
5.99
|
5.99
|
5.66
|
5.98
|
5.86
|
5.70
|
43,020
|
|
|
11/21/2016
|
+0.01 / +0.17%
|
5.66
|
5.99
|
5.58
|
5.99
|
5.74
|
5.71
|
50,030
|
|
|
11/18/2016
|
0.00 / 0.00%
|
5.92
|
5.98
|
5.68
|
5.98
|
5.91
|
5.70
|
49,240
|
|
|
11/17/2016
|
+0.26 / +4.55%
|
5.95
|
5.99
|
5.80
|
5.98
|
5.97
|
5.70
|
184,940
|
|
|
11/16/2016
|
+0.37 / +6.92%
|
5.60
|
5.72
|
5.20
|
5.72
|
5.48
|
5.45
|
99,430
|
|
|
11/15/2016
|
-0.40 / -6.96%
|
5.60
|
5.60
|
5.35
|
5.35
|
5.49
|
5.10
|
91,200
|
|
|
11/14/2016
|
-0.14 / -2.38%
|
5.89
|
5.89
|
5.60
|
5.75
|
5.62
|
5.48
|
76,180
|
|
|
11/11/2016
|
-0.09 / -1.51%
|
5.98
|
5.98
|
5.61
|
5.89
|
5.67
|
5.61
|
77,070
|
|
|
11/10/2016
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.59
|
5.98
|
5.73
|
5.70
|
36,500
|
|
|
11/9/2016
|
+0.03 / +0.50%
|
6.15
|
6.15
|
5.58
|
6.00
|
5.69
|
5.72
|
59,740
|
|
|
11/8/2016
|
+0.39 / +6.99%
|
5.50
|
5.97
|
5.19
|
5.97
|
5.32
|
5.69
|
167,710
|
|
|
11/7/2016
|
-0.42 / -7.00%
|
5.61
|
5.85
|
5.58
|
5.58
|
5.59
|
5.32
|
132,450
|
|
|
11/4/2016
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
5.72
|
1,000,520
|
|
|
11/3/2016
|
-0.20 / -3.08%
|
6.05
|
6.40
|
6.05
|
6.30
|
6.38
|
6.01
|
18,500
|
|
|
11/2/2016
|
-0.10 / -1.52%
|
6.40
|
6.65
|
6.14
|
6.50
|
6.19
|
6.20
|
142,500
|
|
|
11/1/2016
|
-0.20 / -2.94%
|
6.42
|
6.60
|
6.42
|
6.60
|
6.51
|
6.29
|
9,210
|
|
|
10/31/2016
|
0.00 / 0.00%
|
6.51
|
6.80
|
6.40
|
6.80
|
6.51
|
6.48
|
34,270
|
|
|
10/28/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.46
|
6.80
|
6.66
|
6.48
|
301,220
|
|
|
10/27/2016
|
-0.25 / -3.55%
|
6.65
|
6.80
|
6.40
|
6.80
|
6.41
|
6.48
|
96,600
|
|
|
10/26/2016
|
+0.45 / +6.82%
|
6.60
|
7.05
|
6.50
|
7.05
|
6.69
|
6.39
|
573,120
|
|
|
10/25/2016
|
+0.05 / +0.76%
|
6.60
|
6.70
|
6.52
|
6.60
|
6.59
|
5.98
|
1,061,781
|
|
|
10/24/2016
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.50
|
6.55
|
6.54
|
5.93
|
79,640
|
|
|
10/21/2016
|
0.00 / 0.00%
|
6.54
|
6.65
|
6.52
|
6.55
|
6.54
|
5.93
|
81,840
|
|
|
10/20/2016
|
0.00 / 0.00%
|
6.40
|
6.55
|
6.40
|
6.55
|
6.55
|
5.93
|
96,220
|
|
|
10/19/2016
|
-0.05 / -0.76%
|
6.59
|
6.60
|
6.36
|
6.55
|
6.56
|
5.93
|
51,370
|
|
|
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
|
|
|