|
Closing price on 2/21/2018
|
|
| Open |
5.84 |
| High |
6.15 |
| Low |
5.84 |
| Volume |
91,430 |
| Split-adjusted Price |
6.11 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.11 / +1.83%
|
5.84
|
6.15
|
5.84
|
6.11
|
6.11
|
6.11
|
91,430
|
|
|
2/13/2018
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.00
|
6.04
|
6.00
|
293,494
|
|
|
2/12/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.99
|
6.00
|
6.01
|
6.00
|
208,134
|
|
|
2/9/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.59
|
6.00
|
5.98
|
6.00
|
20,740
|
|
|
2/8/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
618,470
|
|
|
2/7/2018
|
0.00 / 0.00%
|
6.12
|
6.16
|
6.08
|
6.10
|
6.13
|
6.10
|
405,220
|
|
|
2/6/2018
|
-0.12 / -1.93%
|
6.20
|
6.20
|
5.79
|
6.10
|
5.83
|
6.10
|
428,640
|
|
|
2/5/2018
|
+0.01 / +0.16%
|
6.60
|
6.60
|
6.00
|
6.22
|
6.32
|
6.22
|
19,470
|
|
|
2/2/2018
|
-0.04 / -0.64%
|
6.20
|
6.23
|
6.00
|
6.21
|
6.08
|
6.21
|
30,240
|
|
|
2/1/2018
|
+0.20 / +3.31%
|
6.10
|
6.25
|
6.07
|
6.25
|
6.12
|
6.25
|
40,200
|
|
|
1/31/2018
|
-0.20 / -3.20%
|
6.38
|
6.38
|
6.05
|
6.05
|
6.22
|
6.05
|
14,610
|
|
|
1/30/2018
|
-0.01 / -0.16%
|
6.12
|
6.37
|
6.12
|
6.25
|
6.26
|
6.25
|
24,110
|
|
|
1/29/2018
|
+0.03 / +0.48%
|
6.20
|
6.29
|
6.15
|
6.26
|
6.23
|
6.26
|
41,360
|
|
|
1/26/2018
|
0.00 / 0.00%
|
6.15
|
6.24
|
6.15
|
6.23
|
6.19
|
6.23
|
11,680
|
|
|
1/25/2018
|
+0.03 / +0.48%
|
6.07
|
6.50
|
6.07
|
6.23
|
6.29
|
6.23
|
22,900
|
|
|
1/22/2018
|
0.00 / 0.00%
|
6.11
|
6.40
|
6.11
|
6.20
|
6.26
|
6.20
|
109,920
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.19
|
6.22
|
6.19
|
6.20
|
6.20
|
6.20
|
14,230
|
|
|
1/18/2018
|
-0.03 / -0.48%
|
6.18
|
6.29
|
6.18
|
6.20
|
6.25
|
6.20
|
4,000
|
|
|
1/17/2018
|
-0.17 / -2.66%
|
6.40
|
6.40
|
6.22
|
6.23
|
6.27
|
6.23
|
46,380
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.24
|
6.40
|
6.29
|
6.40
|
38,810
|
|
|
1/15/2018
|
-0.09 / -1.39%
|
6.30
|
6.40
|
6.26
|
6.40
|
6.29
|
6.40
|
51,670
|
|
|
1/12/2018
|
-0.11 / -1.67%
|
6.32
|
6.60
|
6.30
|
6.49
|
6.36
|
6.49
|
18,550
|
|
|
1/11/2018
|
-0.09 / -1.35%
|
6.69
|
6.69
|
6.40
|
6.60
|
6.53
|
6.60
|
58,230
|
|
|
1/10/2018
|
+0.39 / +6.19%
|
6.40
|
6.70
|
6.20
|
6.69
|
6.40
|
6.69
|
108,370
|
|
|
1/9/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
19,970
|
|
|
1/8/2018
|
-0.09 / -1.43%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.17
|
6.20
|
19,600
|
|
|
1/5/2018
|
-0.01 / -0.16%
|
6.34
|
6.34
|
6.25
|
6.29
|
6.31
|
6.29
|
36,030
|
|
|
1/4/2018
|
+0.05 / +0.80%
|
6.30
|
6.30
|
6.18
|
6.30
|
6.25
|
6.30
|
280,310
|
|
|
1/3/2018
|
-0.15 / -2.34%
|
6.39
|
6.39
|
6.15
|
6.25
|
6.27
|
6.25
|
281,280
|
|
|
1/2/2018
|
+0.13 / +2.07%
|
6.50
|
6.51
|
6.29
|
6.40
|
6.37
|
6.40
|
252,710
|
|
|