|
Closing price on 8/29/2017
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.32 |
| Volume |
416,530 |
| Split-adjusted Price |
6.02 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.32
|
6.32
|
6.35
|
6.02
|
416,530
|
|
|
8/28/2017
|
0.00 / 0.00%
|
6.33
|
6.40
|
6.27
|
6.40
|
6.33
|
6.10
|
384,130
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.32
|
6.40
|
6.38
|
6.10
|
357,830
|
|
|
8/24/2017
|
0.00 / 0.00%
|
6.41
|
6.49
|
6.33
|
6.40
|
6.42
|
6.10
|
358,150
|
|
|
8/23/2017
|
-0.10 / -1.54%
|
6.57
|
6.57
|
6.40
|
6.40
|
6.50
|
6.10
|
431,600
|
|
|
8/22/2017
|
-0.10 / -1.52%
|
6.55
|
6.59
|
6.50
|
6.50
|
6.54
|
6.20
|
186,072
|
|
|
8/21/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
6.29
|
330,700
|
|
|
8/18/2017
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.42
|
6.60
|
6.59
|
6.29
|
330,340
|
|
|
8/17/2017
|
+0.06 / +0.91%
|
6.48
|
6.75
|
6.48
|
6.66
|
6.57
|
6.35
|
358,760
|
|
|
8/16/2017
|
+0.20 / +3.13%
|
6.40
|
6.84
|
6.40
|
6.60
|
6.63
|
6.29
|
256,820
|
|
|
8/15/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.35
|
6.40
|
6.42
|
6.10
|
366,950
|
|
|
8/14/2017
|
-0.15 / -2.29%
|
6.55
|
6.55
|
6.40
|
6.40
|
6.47
|
6.10
|
315,020
|
|
|
8/11/2017
|
-0.10 / -1.50%
|
6.80
|
6.80
|
6.55
|
6.55
|
6.68
|
6.24
|
401,590
|
|
|
8/10/2017
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.65
|
6.65
|
6.67
|
6.34
|
360,410
|
|
|
8/9/2017
|
+0.06 / +0.90%
|
6.75
|
6.75
|
6.60
|
6.69
|
6.69
|
6.38
|
370,290
|
|
|
8/8/2017
|
-0.22 / -3.21%
|
6.80
|
6.80
|
6.63
|
6.63
|
6.79
|
6.32
|
366,200
|
|
|
8/7/2017
|
+0.24 / +3.63%
|
6.60
|
6.85
|
6.60
|
6.85
|
6.73
|
6.53
|
460,270
|
|
|
8/4/2017
|
-0.09 / -1.34%
|
6.80
|
6.80
|
6.60
|
6.61
|
6.75
|
6.30
|
376,160
|
|
|
8/3/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
6.39
|
554,800
|
|
|
8/2/2017
|
-0.10 / -1.47%
|
6.75
|
6.75
|
6.62
|
6.70
|
6.69
|
6.39
|
373,600
|
|
|
8/1/2017
|
+0.27 / +4.13%
|
6.53
|
6.90
|
6.53
|
6.80
|
6.70
|
6.48
|
390,730
|
|
|
7/31/2017
|
-0.22 / -3.26%
|
6.75
|
6.75
|
6.53
|
6.53
|
6.64
|
6.22
|
299,980
|
|
|
7/28/2017
|
-0.15 / -2.17%
|
6.85
|
6.89
|
6.75
|
6.75
|
6.76
|
6.43
|
418,020
|
|
|
7/27/2017
|
+0.18 / +2.68%
|
6.72
|
6.90
|
6.72
|
6.90
|
6.75
|
6.58
|
562,110
|
|
|
7/26/2017
|
-0.08 / -1.18%
|
6.88
|
6.88
|
6.72
|
6.72
|
6.84
|
6.41
|
536,270
|
|
|
7/25/2017
|
+0.13 / +1.95%
|
6.67
|
6.80
|
6.67
|
6.80
|
6.75
|
6.48
|
492,170
|
|
|
7/24/2017
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.66
|
6.67
|
6.66
|
6.36
|
305,370
|
|
|
7/21/2017
|
+0.02 / +0.30%
|
6.70
|
6.88
|
6.67
|
6.67
|
6.73
|
6.36
|
277,440
|
|
|
7/20/2017
|
-0.20 / -2.92%
|
6.75
|
6.84
|
6.65
|
6.65
|
6.71
|
6.34
|
282,630
|
|
|
7/19/2017
|
+0.11 / +1.63%
|
6.70
|
6.94
|
6.70
|
6.85
|
6.80
|
6.53
|
334,670
|
|
|