|
Closing price on 5/30/2017
|
|
| Open |
7.00 |
| High |
7.25 |
| Low |
7.00 |
| Volume |
15,720 |
| Split-adjusted Price |
6.86 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
0.00 / 0.00%
|
7.00
|
7.25
|
7.00
|
7.20
|
7.19
|
6.86
|
15,720
|
|
|
5/29/2017
|
+0.46 / +6.82%
|
6.60
|
7.21
|
6.60
|
7.20
|
6.91
|
6.86
|
26,470
|
|
|
5/26/2017
|
+0.04 / +0.60%
|
6.70
|
6.75
|
6.50
|
6.74
|
6.67
|
6.43
|
39,450
|
|
|
5/25/2017
|
-0.17 / -2.47%
|
6.87
|
6.90
|
6.70
|
6.70
|
6.82
|
6.39
|
40,460
|
|
|
5/24/2017
|
+0.02 / +0.29%
|
6.89
|
7.00
|
6.82
|
6.87
|
6.86
|
6.55
|
8,890
|
|
|
5/23/2017
|
-0.10 / -1.44%
|
6.70
|
6.95
|
6.70
|
6.85
|
6.85
|
6.53
|
217,570
|
|
|
5/22/2017
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.97
|
6.63
|
178,160
|
|
|
5/19/2017
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.83
|
7.00
|
7.00
|
6.67
|
21,150
|
|
|
5/18/2017
|
-0.10 / -1.43%
|
6.85
|
7.20
|
6.85
|
6.90
|
7.00
|
6.58
|
33,440
|
|
|
5/17/2017
|
-0.06 / -0.85%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.04
|
6.67
|
25,410
|
|
|
5/16/2017
|
-0.17 / -2.35%
|
7.06
|
7.23
|
7.05
|
7.06
|
7.11
|
6.73
|
76,380
|
|
|
5/15/2017
|
+0.18 / +2.55%
|
7.20
|
7.23
|
7.08
|
7.23
|
7.17
|
6.89
|
79,980
|
|
|
5/12/2017
|
+0.05 / +0.71%
|
7.00
|
7.25
|
7.00
|
7.05
|
7.17
|
6.72
|
109,640
|
|
|
5/11/2017
|
-0.20 / -2.78%
|
7.13
|
7.13
|
7.00
|
7.00
|
7.03
|
6.67
|
36,870
|
|
|
5/10/2017
|
+0.04 / +0.56%
|
7.20
|
7.25
|
7.02
|
7.20
|
7.17
|
6.86
|
48,040
|
|
|
5/9/2017
|
-0.27 / -3.63%
|
7.25
|
7.40
|
7.16
|
7.16
|
7.27
|
6.83
|
78,670
|
|
|
5/8/2017
|
+0.18 / +2.48%
|
7.63
|
7.63
|
7.22
|
7.43
|
7.35
|
7.08
|
262,000
|
|
|
5/5/2017
|
+0.41 / +5.99%
|
7.30
|
7.30
|
7.06
|
7.25
|
7.19
|
6.91
|
185,280
|
|
|
5/4/2017
|
+0.44 / +6.88%
|
6.70
|
6.84
|
6.40
|
6.84
|
6.66
|
6.52
|
336,460
|
|
|
5/3/2017
|
-0.22 / -3.32%
|
6.33
|
6.62
|
6.33
|
6.40
|
6.60
|
6.10
|
41,900
|
|
|
4/28/2017
|
-0.37 / -5.29%
|
6.99
|
6.99
|
6.51
|
6.62
|
6.77
|
6.31
|
40,260
|
|
|
4/27/2017
|
+0.14 / +2.04%
|
7.00
|
7.00
|
6.80
|
6.99
|
6.95
|
6.66
|
43,640
|
|
|
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
|
|
|