|
Closing price on 4/5/2018
|
|
| Open |
5.50 |
| High |
5.67 |
| Low |
5.50 |
| Volume |
9,600 |
| Split-adjusted Price |
5.67 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.07 / +1.25%
|
5.50
|
5.67
|
5.50
|
5.67
|
5.52
|
5.67
|
9,600
|
|
|
4/4/2018
|
-0.13 / -2.27%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.66
|
5.60
|
74,080
|
|
|
4/3/2018
|
-0.17 / -2.88%
|
5.70
|
5.73
|
5.70
|
5.73
|
5.72
|
5.73
|
7,060
|
|
|
4/2/2018
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
310
|
|
|
3/30/2018
|
0.00 / 0.00%
|
5.80
|
5.84
|
5.70
|
5.80
|
5.77
|
5.80
|
74,840
|
|
|
3/29/2018
|
-0.10 / -1.69%
|
6.11
|
6.11
|
5.80
|
5.80
|
5.87
|
5.80
|
78,870
|
|
|
3/28/2018
|
-0.18 / -2.96%
|
6.05
|
6.05
|
5.90
|
5.90
|
5.99
|
5.90
|
26,480
|
|
|
3/27/2018
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.87
|
6.08
|
5.90
|
6.08
|
423,050
|
|
|
3/26/2018
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.08
|
6.08
|
6.09
|
6.08
|
420,180
|
|
|
3/23/2018
|
-0.04 / -0.66%
|
6.09
|
6.09
|
5.90
|
6.06
|
6.04
|
6.06
|
423,790
|
|
|
3/22/2018
|
0.00 / 0.00%
|
6.19
|
6.20
|
5.90
|
6.10
|
6.08
|
6.10
|
441,050
|
|
|
3/21/2018
|
+0.20 / +3.39%
|
5.90
|
6.15
|
5.90
|
6.10
|
6.00
|
6.10
|
428,840
|
|
|
3/20/2018
|
-0.05 / -0.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
132,280
|
|
|
3/19/2018
|
0.00 / 0.00%
|
5.95
|
6.00
|
5.90
|
5.95
|
6.00
|
5.95
|
137,500
|
|
|
3/16/2018
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.95
|
5.95
|
5.98
|
5.95
|
207,100
|
|
|
3/15/2018
|
-0.09 / -1.48%
|
6.05
|
6.05
|
5.86
|
6.00
|
6.04
|
6.00
|
260,880
|
|
|
3/14/2018
|
-0.01 / -0.16%
|
6.05
|
6.09
|
6.00
|
6.09
|
6.04
|
6.09
|
278,090
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
246,000
|
|
|
3/12/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
17,310
|
|
|
3/9/2018
|
-0.12 / -1.96%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.13
|
6.00
|
32,000
|
|
|
3/8/2018
|
-0.07 / -1.13%
|
6.24
|
6.24
|
5.95
|
6.12
|
6.17
|
6.12
|
387,500
|
|
|
3/7/2018
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.00
|
6.19
|
6.15
|
6.19
|
400,740
|
|
|
3/6/2018
|
+0.04 / +0.65%
|
6.16
|
6.24
|
6.15
|
6.20
|
6.20
|
6.20
|
393,370
|
|
|
3/5/2018
|
+0.11 / +1.82%
|
6.00
|
6.16
|
6.00
|
6.16
|
6.04
|
6.16
|
430,300
|
|
|
3/2/2018
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.80
|
6.05
|
5.99
|
6.05
|
400,240
|
|
|
3/1/2018
|
+0.05 / +0.83%
|
6.00
|
6.08
|
5.63
|
6.05
|
5.99
|
6.05
|
499,800
|
|
|
2/28/2018
|
0.00 / 0.00%
|
5.91
|
6.00
|
5.91
|
6.00
|
5.99
|
6.00
|
416,720
|
|
|
2/27/2018
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.03
|
6.00
|
428,710
|
|
|
2/26/2018
|
-0.07 / -1.15%
|
6.07
|
6.10
|
5.90
|
6.00
|
6.03
|
6.00
|
413,750
|
|
|
2/23/2018
|
-0.03 / -0.49%
|
6.10
|
6.10
|
6.07
|
6.07
|
6.09
|
6.07
|
375,540
|
|
|