|
Closing price on 11/23/2017
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
116,030 |
| Split-adjusted Price |
6.16 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.16
|
6.10
|
6.16
|
116,030
|
|
|
11/22/2017
|
+0.07 / +1.15%
|
6.06
|
6.16
|
6.04
|
6.16
|
6.08
|
6.16
|
138,540
|
|
|
11/21/2017
|
+0.08 / +1.33%
|
6.10
|
6.15
|
6.02
|
6.09
|
6.09
|
6.09
|
32,180
|
|
|
11/20/2017
|
-0.16 / -2.59%
|
6.20
|
6.20
|
6.01
|
6.01
|
6.11
|
6.01
|
330,860
|
|
|
11/17/2017
|
0.00 / 0.00%
|
6.17
|
6.19
|
6.00
|
6.17
|
6.09
|
6.17
|
344,890
|
|
|
11/16/2017
|
+0.07 / +1.15%
|
6.20
|
6.20
|
6.10
|
6.17
|
6.17
|
6.17
|
330,660
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.11
|
6.11
|
6.00
|
6.10
|
6.06
|
6.10
|
427,710
|
|
|
11/14/2017
|
-0.01 / -0.16%
|
6.11
|
6.25
|
6.10
|
6.10
|
6.17
|
6.10
|
351,600
|
|
|
11/13/2017
|
-0.10 / -1.61%
|
6.19
|
6.19
|
6.11
|
6.11
|
6.18
|
6.11
|
141,000
|
|
|
11/10/2017
|
-0.07 / -1.11%
|
6.07
|
6.21
|
6.07
|
6.21
|
6.08
|
6.21
|
149,030
|
|
|
11/9/2017
|
-0.01 / -0.16%
|
6.20
|
6.28
|
6.10
|
6.28
|
6.24
|
6.28
|
154,340
|
|
|
11/8/2017
|
+0.09 / +1.45%
|
6.30
|
6.30
|
6.10
|
6.29
|
6.29
|
6.29
|
35,310
|
|
|
11/7/2017
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.20
|
6.20
|
6.20
|
6.20
|
91,410
|
|
|
11/6/2017
|
+0.09 / +1.47%
|
6.03
|
6.35
|
6.03
|
6.20
|
6.20
|
6.20
|
160,270
|
|
|
11/3/2017
|
-0.12 / -1.93%
|
6.12
|
6.20
|
6.11
|
6.11
|
6.15
|
6.11
|
296,670
|
|
|
11/2/2017
|
-0.01 / -0.16%
|
6.10
|
6.23
|
6.10
|
6.23
|
6.17
|
6.23
|
406,930
|
|
|
11/1/2017
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.24
|
6.24
|
6.24
|
6.24
|
120,021
|
|
|
10/31/2017
|
-0.05 / -0.79%
|
6.30
|
6.30
|
6.25
|
6.25
|
6.25
|
6.25
|
367,001
|
|
|
10/30/2017
|
+0.02 / +0.32%
|
6.37
|
6.37
|
6.20
|
6.30
|
6.22
|
6.30
|
19,440
|
|
|
10/27/2017
|
-0.02 / -0.32%
|
6.30
|
6.30
|
6.22
|
6.28
|
6.26
|
6.28
|
64,500
|
|
|
10/26/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.25
|
6.30
|
6.28
|
6.30
|
112,260
|
|
|
10/25/2017
|
+0.05 / +0.80%
|
6.25
|
6.34
|
6.24
|
6.30
|
6.28
|
6.30
|
336,070
|
|
|
10/24/2017
|
-0.04 / -0.64%
|
6.29
|
6.29
|
6.25
|
6.25
|
6.27
|
6.25
|
7,500
|
|
|
10/23/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.29
|
6.25
|
6.29
|
1,301,268
|
|
|
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
|
|
|