|
Closing price on 12/18/2017
|
|
| Open |
6.28 |
| High |
6.39 |
| Low |
6.20 |
| Volume |
922,450 |
| Split-adjusted Price |
6.30 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.28
|
6.39
|
6.20
|
6.30
|
6.23
|
6.30
|
922,450
|
|
|
12/15/2017
|
+0.07 / +1.12%
|
6.52
|
6.52
|
6.20
|
6.30
|
6.23
|
6.30
|
931,130
|
|
|
12/14/2017
|
-0.07 / -1.11%
|
6.50
|
6.50
|
6.20
|
6.23
|
6.22
|
6.23
|
342,280
|
|
|
12/13/2017
|
-0.05 / -0.79%
|
6.35
|
6.35
|
6.26
|
6.30
|
6.32
|
6.30
|
15,590
|
|
|
12/12/2017
|
+0.09 / +1.44%
|
6.15
|
6.40
|
6.15
|
6.35
|
6.30
|
6.35
|
94,510
|
|
|
12/11/2017
|
-0.23 / -3.54%
|
6.14
|
6.47
|
6.14
|
6.26
|
6.40
|
6.26
|
112,310
|
|
|
12/8/2017
|
+0.08 / +1.25%
|
6.42
|
6.49
|
6.41
|
6.49
|
6.41
|
6.49
|
468,510
|
|
|
12/7/2017
|
-0.04 / -0.62%
|
6.46
|
6.70
|
6.40
|
6.41
|
6.42
|
6.41
|
111,220
|
|
|
12/6/2017
|
-0.41 / -5.98%
|
6.60
|
6.68
|
6.45
|
6.45
|
6.53
|
6.45
|
128,640
|
|
|
12/5/2017
|
+0.44 / +6.85%
|
6.40
|
6.86
|
6.36
|
6.86
|
6.76
|
6.86
|
164,680
|
|
|
12/4/2017
|
+0.02 / +0.31%
|
6.50
|
6.50
|
6.40
|
6.42
|
6.43
|
6.42
|
126,750
|
|
|
12/1/2017
|
+0.03 / +0.47%
|
6.40
|
6.45
|
6.30
|
6.40
|
6.37
|
6.40
|
128,740
|
|
|
11/30/2017
|
-0.08 / -1.24%
|
6.40
|
6.45
|
6.31
|
6.37
|
6.37
|
6.37
|
143,390
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.40
|
6.45
|
6.47
|
6.45
|
149,330
|
|
|
11/28/2017
|
+0.16 / +2.54%
|
6.20
|
6.45
|
6.20
|
6.45
|
6.35
|
6.45
|
134,440
|
|
|
11/27/2017
|
+0.14 / +2.28%
|
6.25
|
6.40
|
6.20
|
6.29
|
6.29
|
6.29
|
147,080
|
|
|
11/24/2017
|
-0.01 / -0.16%
|
6.10
|
6.16
|
6.09
|
6.15
|
6.11
|
6.15
|
209,650
|
|
|
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
|
|
|