|
Closing price on 5/15/2020
|
|
| Open |
1.70 |
| High |
1.81 |
| Low |
1.66 |
| Volume |
1,619,700 |
| Split-adjusted Price |
1.81 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.66
|
1.81
|
1.75
|
1.81
|
1,619,700
|
|
|
5/14/2020
|
+0.11 / +6.92%
|
1.58
|
1.70
|
1.58
|
1.70
|
1.64
|
1.70
|
1,010,190
|
|
|
5/13/2020
|
+0.01 / +0.63%
|
1.57
|
1.59
|
1.55
|
1.59
|
1.57
|
1.59
|
463,990
|
|
|
5/12/2020
|
+0.02 / +1.28%
|
1.55
|
1.58
|
1.55
|
1.58
|
1.56
|
1.58
|
87,680
|
|
|
5/11/2020
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.54
|
1.56
|
1.56
|
1.56
|
176,760
|
|
|
5/8/2020
|
-0.02 / -1.27%
|
1.59
|
1.59
|
1.56
|
1.56
|
1.57
|
1.56
|
173,270
|
|
|
5/7/2020
|
+0.01 / +0.64%
|
1.59
|
1.59
|
1.53
|
1.58
|
1.55
|
1.58
|
414,820
|
|
|
5/6/2020
|
0.00 / 0.00%
|
1.57
|
1.62
|
1.55
|
1.57
|
1.57
|
1.57
|
172,210
|
|
|
5/5/2020
|
+0.02 / +1.29%
|
1.54
|
1.57
|
1.50
|
1.57
|
1.53
|
1.57
|
68,470
|
|
|
5/4/2020
|
-0.10 / -6.06%
|
1.60
|
1.64
|
1.55
|
1.55
|
1.59
|
1.55
|
169,320
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.67
|
1.68
|
1.59
|
1.65
|
1.63
|
1.65
|
131,300
|
|
|
4/28/2020
|
+0.07 / +4.43%
|
1.58
|
1.65
|
1.54
|
1.65
|
1.59
|
1.65
|
323,570
|
|
|
4/27/2020
|
-0.01 / -0.63%
|
1.58
|
1.60
|
1.55
|
1.58
|
1.57
|
1.58
|
97,500
|
|
|
4/24/2020
|
+0.02 / +1.27%
|
1.60
|
1.60
|
1.54
|
1.59
|
1.56
|
1.59
|
66,540
|
|
|
4/23/2020
|
-0.02 / -1.26%
|
1.61
|
1.62
|
1.57
|
1.57
|
1.59
|
1.57
|
114,990
|
|
|
4/22/2020
|
+0.05 / +3.25%
|
1.48
|
1.59
|
1.48
|
1.59
|
1.54
|
1.59
|
107,950
|
|
|
4/21/2020
|
-0.11 / -6.67%
|
1.61
|
1.64
|
1.54
|
1.54
|
1.55
|
1.54
|
318,940
|
|
|
4/20/2020
|
0.00 / 0.00%
|
1.66
|
1.70
|
1.61
|
1.65
|
1.66
|
1.65
|
259,030
|
|
|
4/17/2020
|
-0.03 / -1.79%
|
1.68
|
1.72
|
1.60
|
1.65
|
1.66
|
1.65
|
299,440
|
|
|
4/16/2020
|
+0.07 / +4.35%
|
1.61
|
1.70
|
1.55
|
1.68
|
1.65
|
1.68
|
451,140
|
|
|
4/15/2020
|
+0.10 / +6.62%
|
1.59
|
1.61
|
1.53
|
1.61
|
1.58
|
1.61
|
366,720
|
|
|
4/14/2020
|
+0.09 / +6.34%
|
1.43
|
1.51
|
1.38
|
1.51
|
1.45
|
1.51
|
447,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.42
|
1.44
|
1.40
|
1.42
|
1.43
|
1.42
|
63,140
|
|
|
4/10/2020
|
-0.02 / -1.39%
|
1.41
|
1.45
|
1.39
|
1.42
|
1.41
|
1.42
|
163,650
|
|
|
4/9/2020
|
+0.02 / +1.41%
|
1.48
|
1.48
|
1.39
|
1.44
|
1.41
|
1.44
|
383,340
|
|
|
4/8/2020
|
-0.02 / -1.39%
|
1.44
|
1.44
|
1.39
|
1.42
|
1.40
|
1.42
|
112,800
|
|
|
4/7/2020
|
-0.02 / -1.37%
|
1.50
|
1.50
|
1.44
|
1.44
|
1.45
|
1.44
|
86,080
|
|
|
4/6/2020
|
+0.07 / +5.04%
|
1.46
|
1.48
|
1.42
|
1.46
|
1.46
|
1.46
|
151,840
|
|
|
4/3/2020
|
0.00 / 0.00%
|
1.43
|
1.43
|
1.39
|
1.39
|
1.40
|
1.39
|
123,410
|
|
|
4/1/2020
|
+0.09 / +6.92%
|
1.32
|
1.39
|
1.31
|
1.39
|
1.37
|
1.39
|
101,230
|
|
|