|
Closing price on 9/20/2018
|
|
| Open |
4.00 |
| High |
4.05 |
| Low |
3.80 |
| Volume |
86,820 |
| Split-adjusted Price |
3.90 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
-0.09 / -2.26%
|
4.00
|
4.05
|
3.80
|
3.90
|
3.95
|
3.90
|
86,820
|
|
|
9/19/2018
|
-0.05 / -1.24%
|
4.04
|
4.11
|
3.94
|
3.99
|
4.03
|
3.99
|
433,280
|
|
|
9/18/2018
|
-0.30 / -6.91%
|
4.10
|
4.18
|
4.04
|
4.04
|
4.05
|
4.04
|
720,040
|
|
|
9/17/2018
|
+0.17 / +4.08%
|
4.25
|
4.34
|
4.16
|
4.34
|
4.24
|
4.34
|
894,490
|
|
|
9/14/2018
|
+0.27 / +6.92%
|
4.14
|
4.17
|
3.95
|
4.17
|
4.10
|
4.17
|
824,280
|
|
|
9/13/2018
|
+0.18 / +4.84%
|
3.46
|
3.90
|
3.46
|
3.90
|
3.49
|
3.90
|
1,130,600
|
|
|
9/12/2018
|
-0.28 / -7.00%
|
3.81
|
4.00
|
3.72
|
3.72
|
3.75
|
3.72
|
675,250
|
|
|
9/11/2018
|
-0.14 / -3.38%
|
4.00
|
4.10
|
3.86
|
4.00
|
3.87
|
4.00
|
405,260
|
|
|
9/10/2018
|
0.00 / 0.00%
|
4.14
|
4.19
|
3.87
|
4.14
|
4.02
|
4.14
|
69,850
|
|
|
9/7/2018
|
+0.14 / +3.50%
|
3.98
|
4.20
|
3.76
|
4.14
|
3.90
|
4.14
|
762,250
|
|
|
9/6/2018
|
-0.14 / -3.38%
|
4.14
|
4.14
|
4.00
|
4.00
|
4.10
|
4.00
|
180,010
|
|
|
9/5/2018
|
-0.31 / -6.97%
|
4.17
|
4.17
|
4.14
|
4.14
|
4.14
|
4.14
|
324,580
|
|
|
9/4/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.14
|
4.45
|
4.24
|
4.45
|
150,130
|
|
|
8/31/2018
|
-0.20 / -4.30%
|
4.47
|
4.65
|
4.45
|
4.45
|
4.50
|
4.45
|
125,240
|
|
|
8/30/2018
|
-0.02 / -0.43%
|
4.51
|
4.65
|
4.51
|
4.65
|
4.58
|
4.65
|
8,260
|
|
|
8/29/2018
|
-0.01 / -0.21%
|
4.68
|
4.68
|
4.60
|
4.67
|
4.61
|
4.67
|
90,180
|
|
|
8/28/2018
|
0.00 / 0.00%
|
4.68
|
4.69
|
4.60
|
4.68
|
4.66
|
4.68
|
42,020
|
|
|
8/27/2018
|
+0.02 / +0.43%
|
4.60
|
4.69
|
4.60
|
4.68
|
4.63
|
4.68
|
942,910
|
|
|
8/24/2018
|
+0.16 / +3.56%
|
4.50
|
4.66
|
4.48
|
4.66
|
4.50
|
4.66
|
82,510
|
|
|
8/23/2018
|
-0.18 / -3.85%
|
4.68
|
4.68
|
4.40
|
4.50
|
4.55
|
4.50
|
10,100
|
|
|
8/22/2018
|
-0.11 / -2.30%
|
4.46
|
4.68
|
4.46
|
4.68
|
4.48
|
4.68
|
124,230
|
|
|
8/21/2018
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.60
|
4.79
|
4.75
|
4.79
|
1,620
|
|
|
8/20/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
10
|
|
|
8/17/2018
|
+0.12 / +2.56%
|
4.68
|
4.80
|
4.68
|
4.80
|
4.74
|
4.80
|
1,950
|
|
|
8/16/2018
|
0.00 / 0.00%
|
4.50
|
4.68
|
4.50
|
4.68
|
4.59
|
4.68
|
310
|
|
|
8/15/2018
|
-0.02 / -0.43%
|
4.60
|
4.68
|
4.55
|
4.68
|
4.56
|
4.68
|
10,310
|
|
|
8/14/2018
|
-0.07 / -1.47%
|
4.60
|
4.77
|
4.60
|
4.70
|
4.76
|
4.70
|
1,260
|
|
|
8/13/2018
|
-0.01 / -0.21%
|
4.78
|
4.78
|
4.65
|
4.77
|
4.74
|
4.77
|
24,900
|
|
|
8/10/2018
|
-0.09 / -1.85%
|
4.78
|
4.82
|
4.68
|
4.78
|
4.77
|
4.78
|
3,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
4.87
|
4.87
|
4.87
|
4.87
|
4.87
|
4.87
|
40
|
|
|