|
|
Closing price on 1/9/2018
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
857,675 |
| Split-adjusted Price |
8.26 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.60 / +4.92%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
8.26
|
857,675
|
|
|
1/8/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
7.88
|
163,993
|
|
|
1/5/2018
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.17
|
7.81
|
264,759
|
|
|
1/4/2018
|
+0.30 / +2.52%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.13
|
7.88
|
231,808
|
|
|
1/3/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.98
|
7.68
|
120,721
|
|
|
1/2/2018
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.95
|
7.75
|
159,462
|
|
|
12/29/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.91
|
7.75
|
300,100
|
|
|
12/28/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
7.81
|
117,667
|
|
|
12/27/2017
|
-0.10 / -0.83%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.10
|
7.75
|
354,644
|
|
|
12/26/2017
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.02
|
7.81
|
174,806
|
|
|
12/25/2017
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.05
|
7.81
|
218,305
|
|
|
12/22/2017
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.39
|
7.94
|
103,595
|
|
|
12/21/2017
|
-0.20 / -1.57%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.61
|
8.07
|
194,140
|
|
|
12/20/2017
|
+0.40 / +3.25%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.45
|
8.20
|
207,760
|
|
|
12/19/2017
|
-0.30 / -2.38%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.28
|
7.94
|
293,291
|
|
|
12/18/2017
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.49
|
8.13
|
175,108
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.83
|
8.26
|
195,944
|
|
|
12/14/2017
|
+1.10 / +9.40%
|
11.80
|
12.90
|
11.80
|
12.80
|
12.59
|
8.26
|
712,951
|
|
|
12/13/2017
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
7.55
|
122,143
|
|
|
12/12/2017
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.52
|
7.49
|
363,710
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
7.42
|
68,655
|
|
|
12/8/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.48
|
7.49
|
79,870
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
7.36
|
40,465
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
7.36
|
29,300
|
|
|
12/5/2017
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.52
|
7.36
|
116,301
|
|
|
12/4/2017
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.68
|
7.55
|
107,231
|
|
|
12/1/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.35
|
7.36
|
118,100
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
7.23
|
207,510
|
|
|
11/29/2017
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.23
|
260,973
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
7.17
|
179,354
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|