|
Closing price on 4/26/2017
|
|
| Open |
6.79 |
| High |
6.85 |
| Low |
6.79 |
| Volume |
901,640 |
| Split-adjusted Price |
6.53 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
+0.06 / +0.88%
|
6.79
|
6.85
|
6.79
|
6.85
|
6.80
|
6.53
|
901,640
|
|
|
4/25/2017
|
+0.19 / +2.88%
|
6.69
|
6.90
|
6.50
|
6.79
|
6.64
|
6.47
|
5,660
|
|
|
4/24/2017
|
+0.11 / +1.69%
|
6.49
|
6.60
|
6.48
|
6.60
|
6.54
|
6.29
|
5,660
|
|
|
4/21/2017
|
+0.05 / +0.78%
|
6.45
|
6.49
|
6.30
|
6.49
|
6.37
|
6.19
|
42,870
|
|
|
4/20/2017
|
-0.01 / -0.16%
|
6.45
|
6.45
|
6.20
|
6.44
|
6.45
|
6.14
|
9,930
|
|
|
4/19/2017
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.38
|
6.45
|
6.44
|
6.15
|
26,720
|
|
|
4/18/2017
|
+0.02 / +0.31%
|
6.45
|
6.47
|
6.35
|
6.47
|
6.38
|
6.17
|
2,820
|
|
|
4/17/2017
|
+0.14 / +2.22%
|
6.44
|
6.45
|
6.30
|
6.45
|
6.41
|
6.15
|
555,740
|
|
|
4/14/2017
|
-0.05 / -0.79%
|
6.48
|
6.48
|
6.29
|
6.31
|
6.33
|
6.02
|
274,630
|
|
|
4/13/2017
|
-0.06 / -0.93%
|
6.34
|
6.39
|
6.34
|
6.36
|
6.35
|
6.06
|
569,120
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.47
|
6.55
|
6.42
|
6.42
|
6.44
|
6.12
|
36,630
|
|
|
4/11/2017
|
+0.22 / +3.55%
|
6.21
|
6.43
|
6.21
|
6.42
|
6.41
|
6.12
|
7,640
|
|
|
4/10/2017
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.28
|
5.91
|
124,340
|
|
|
4/7/2017
|
-0.20 / -2.99%
|
6.41
|
6.65
|
6.30
|
6.50
|
6.47
|
6.20
|
120,640
|
|
|
4/5/2017
|
-0.06 / -0.89%
|
6.72
|
6.80
|
6.29
|
6.70
|
6.36
|
6.39
|
78,930
|
|
|
4/4/2017
|
-0.39 / -5.45%
|
7.09
|
7.15
|
6.76
|
6.76
|
6.79
|
6.44
|
41,530
|
|
|
4/3/2017
|
-0.10 / -1.38%
|
6.82
|
7.25
|
6.82
|
7.15
|
6.84
|
6.82
|
17,240
|
|
|
3/31/2017
|
+0.15 / +2.11%
|
7.10
|
7.35
|
7.10
|
7.25
|
7.14
|
6.91
|
20,180
|
|
|
3/30/2017
|
-0.29 / -3.92%
|
7.47
|
7.47
|
7.04
|
7.10
|
7.13
|
6.77
|
25,100
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.26
|
7.39
|
7.19
|
7.39
|
7.27
|
7.04
|
17,060
|
|
|
3/28/2017
|
-0.01 / -0.14%
|
7.39
|
7.39
|
6.99
|
7.39
|
7.01
|
7.04
|
122,120
|
|
|
3/27/2017
|
+0.10 / +1.37%
|
7.01
|
7.40
|
6.83
|
7.40
|
7.07
|
7.05
|
10,330
|
|
|
3/24/2017
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.33
|
6.96
|
24,300
|
|
|
3/23/2017
|
-0.30 / -3.90%
|
7.50
|
7.80
|
7.31
|
7.40
|
7.41
|
7.05
|
23,890
|
|
|
3/22/2017
|
0.00 / 0.00%
|
7.97
|
7.97
|
7.50
|
7.70
|
7.57
|
7.34
|
81,820
|
|
|
3/21/2017
|
-0.30 / -3.75%
|
7.71
|
7.90
|
7.60
|
7.70
|
7.73
|
7.34
|
178,980
|
|
|
3/20/2017
|
0.00 / 0.00%
|
8.29
|
8.29
|
7.80
|
8.00
|
7.91
|
7.63
|
107,500
|
|
|
3/17/2017
|
-0.23 / -2.79%
|
8.00
|
8.10
|
7.75
|
8.00
|
7.92
|
7.63
|
123,850
|
|
|
3/16/2017
|
-0.07 / -0.84%
|
8.39
|
8.39
|
8.00
|
8.23
|
8.21
|
7.85
|
45,300
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.32
|
7.91
|
13,460
|
|
|