|
Closing price on 5/16/2017
|
|
| Open |
7.06 |
| High |
7.23 |
| Low |
7.05 |
| Volume |
76,380 |
| Split-adjusted Price |
6.73 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
-0.05 / -0.79%
|
6.48
|
6.48
|
6.29
|
6.31
|
6.33
|
6.02
|
274,630
|
|
|
4/13/2017
|
-0.06 / -0.93%
|
6.34
|
6.39
|
6.34
|
6.36
|
6.35
|
6.06
|
569,120
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.47
|
6.55
|
6.42
|
6.42
|
6.44
|
6.12
|
36,630
|
|
|
4/11/2017
|
+0.22 / +3.55%
|
6.21
|
6.43
|
6.21
|
6.42
|
6.41
|
6.12
|
7,640
|
|
|
4/10/2017
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.28
|
5.91
|
124,340
|
|
|
4/7/2017
|
-0.20 / -2.99%
|
6.41
|
6.65
|
6.30
|
6.50
|
6.47
|
6.20
|
120,640
|
|
|
4/5/2017
|
-0.06 / -0.89%
|
6.72
|
6.80
|
6.29
|
6.70
|
6.36
|
6.39
|
78,930
|
|
|
4/4/2017
|
-0.39 / -5.45%
|
7.09
|
7.15
|
6.76
|
6.76
|
6.79
|
6.44
|
41,530
|
|
|
4/3/2017
|
-0.10 / -1.38%
|
6.82
|
7.25
|
6.82
|
7.15
|
6.84
|
6.82
|
17,240
|
|
|
3/31/2017
|
+0.15 / +2.11%
|
7.10
|
7.35
|
7.10
|
7.25
|
7.14
|
6.91
|
20,180
|
|
|