|
Closing price on 7/6/2017
|
|
| Open |
7.00 |
| High |
7.16 |
| Low |
7.00 |
| Volume |
66,400 |
| Split-adjusted Price |
6.68 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
+0.01 / +0.14%
|
7.00
|
7.16
|
7.00
|
7.01
|
7.09
|
6.68
|
66,400
|
|
|
7/5/2017
|
+0.07 / +1.01%
|
6.93
|
7.00
|
6.90
|
7.00
|
6.93
|
6.67
|
107,880
|
|
|
7/4/2017
|
-0.12 / -1.70%
|
7.08
|
7.09
|
6.93
|
6.93
|
6.95
|
6.61
|
58,830
|
|
|
7/3/2017
|
+0.05 / +0.71%
|
7.10
|
7.20
|
6.95
|
7.05
|
7.02
|
6.72
|
57,390
|
|
|
6/30/2017
|
+0.05 / +0.72%
|
7.05
|
7.05
|
6.91
|
7.00
|
6.95
|
6.67
|
55,090
|
|
|
6/29/2017
|
-0.03 / -0.43%
|
6.92
|
7.20
|
6.92
|
6.95
|
7.00
|
6.63
|
132,780
|
|
|
6/28/2017
|
+0.05 / +0.72%
|
6.93
|
7.00
|
6.91
|
6.98
|
6.93
|
6.65
|
257,720
|
|
|
6/27/2017
|
-0.17 / -2.39%
|
7.10
|
7.10
|
6.93
|
6.93
|
6.99
|
6.61
|
221,850
|
|
|
6/26/2017
|
0.00 / 0.00%
|
7.05
|
7.10
|
6.95
|
7.10
|
7.04
|
6.77
|
126,030
|
|
|
6/23/2017
|
+0.01 / +0.14%
|
7.20
|
7.20
|
6.91
|
7.10
|
7.07
|
6.77
|
79,820
|
|
|
6/22/2017
|
+0.09 / +1.29%
|
7.00
|
7.09
|
6.99
|
7.09
|
7.01
|
6.76
|
203,530
|
|
|
6/21/2017
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
6.67
|
175,760
|
|
|
6/20/2017
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.96
|
6.63
|
436,052
|
|
|
6/19/2017
|
0.00 / 0.00%
|
7.00
|
7.09
|
6.95
|
7.00
|
7.04
|
6.67
|
421,300
|
|
|
6/16/2017
|
+0.04 / +0.57%
|
7.05
|
7.05
|
6.95
|
7.00
|
7.03
|
6.67
|
166,280
|
|
|
6/15/2017
|
-0.12 / -1.69%
|
7.05
|
7.08
|
6.96
|
6.96
|
7.04
|
6.63
|
297,050
|
|
|
6/14/2017
|
0.00 / 0.00%
|
7.08
|
7.10
|
7.08
|
7.08
|
7.08
|
6.75
|
211,650
|
|
|
6/13/2017
|
+0.08 / +1.14%
|
7.00
|
7.10
|
7.00
|
7.08
|
7.01
|
6.75
|
144,520
|
|
|
6/12/2017
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.00
|
7.00
|
7.10
|
6.67
|
187,180
|
|
|
6/9/2017
|
-0.15 / -2.10%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.11
|
6.67
|
138,680
|
|
|
6/8/2017
|
+0.05 / +0.70%
|
7.10
|
7.15
|
6.80
|
7.15
|
6.99
|
6.82
|
172,920
|
|
|
6/7/2017
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.10
|
7.10
|
7.11
|
6.77
|
14,350
|
|
|
6/6/2017
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
6.77
|
11,270
|
|
|
6/5/2017
|
-0.20 / -2.78%
|
7.15
|
7.15
|
7.00
|
7.00
|
7.08
|
6.67
|
22,600
|
|
|
6/2/2017
|
-0.10 / -1.37%
|
7.10
|
7.20
|
6.91
|
7.20
|
7.11
|
6.86
|
7,030
|
|
|
6/1/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.07
|
6.96
|
154,360
|
|
|
5/31/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.19
|
7.20
|
7.20
|
6.86
|
17,810
|
|
|
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
|
|
|