|
Closing price on 8/2/2017
|
|
| Open |
6.75 |
| High |
6.75 |
| Low |
6.62 |
| Volume |
373,600 |
| Split-adjusted Price |
6.39 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
-0.10 / -1.46%
|
6.80
|
6.84
|
6.74
|
6.74
|
6.79
|
6.43
|
280,780
|
|
|
7/17/2017
|
-0.05 / -0.73%
|
6.89
|
6.89
|
6.84
|
6.84
|
6.85
|
6.52
|
51,060
|
|
|
7/14/2017
|
-0.01 / -0.14%
|
6.90
|
6.95
|
6.85
|
6.89
|
6.91
|
6.57
|
84,820
|
|
|
7/13/2017
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.81
|
6.90
|
6.88
|
6.58
|
152,630
|
|
|
7/12/2017
|
+0.03 / +0.43%
|
6.95
|
6.95
|
6.82
|
6.93
|
6.89
|
6.61
|
178,720
|
|
|
7/11/2017
|
+0.09 / +1.32%
|
6.85
|
6.99
|
6.85
|
6.90
|
6.90
|
6.58
|
175,330
|
|
|
7/10/2017
|
-0.09 / -1.30%
|
7.00
|
7.00
|
6.80
|
6.81
|
6.87
|
6.49
|
38,300
|
|
|
7/7/2017
|
-0.11 / -1.57%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
6.58
|
43,400
|
|
|
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
|
|
|