|
Closing price on 2/6/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
200,270 |
| Split-adjusted Price |
7.52 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.52
|
200,270
|
|
|
2/5/2015
|
+0.30 / +3.53%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
38,550
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
7.26
|
43,520
|
|
|
2/3/2015
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
7.26
|
66,780
|
|
|
2/2/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
54,080
|
|
|
1/30/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
7.61
|
48,070
|
|
|
1/29/2015
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
7.52
|
92,620
|
|
|
1/28/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
7.78
|
82,850
|
|
|
1/27/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
7.69
|
248,480
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.69
|
274,390
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
7.69
|
72,660
|
|
|
1/22/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
7.69
|
49,540
|
|
|
1/21/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
7.52
|
71,130
|
|
|
1/20/2015
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
7.44
|
62,940
|
|
|
1/19/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
7.52
|
94,320
|
|
|
1/16/2015
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
7.69
|
255,290
|
|
|
1/15/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
7.61
|
95,000
|
|
|
1/14/2015
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
7.52
|
110,340
|
|
|
1/13/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
7.26
|
49,780
|
|
|
1/12/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.35
|
104,430
|
|
|
1/9/2015
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
7.35
|
118,120
|
|
|
1/8/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
7.26
|
42,770
|
|
|
1/7/2015
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
7.44
|
128,780
|
|
|
1/6/2015
|
+0.10 / +1.15%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
7.52
|
121,700
|
|
|
1/5/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
7.44
|
34,010
|
|
|
12/31/2014
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
7.52
|
56,260
|
|
|
12/30/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.30
|
8.30
|
7.09
|
165,130
|
|
|
12/29/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.30
|
7.09
|
121,600
|
|
|
12/26/2014
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.30
|
7.09
|
132,650
|
|
|
12/25/2014
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
7.18
|
80,560
|
|
|