|
|
Closing price on 10/18/2018
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
22,900 |
| Split-adjusted Price |
4.56 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
4.56
|
22,900
|
|
|
10/17/2018
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
4.70
|
29,600
|
|
|
10/16/2018
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.71
|
4.56
|
30,100
|
|
|
10/15/2018
|
+0.10 / +1.49%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.85
|
4.63
|
31,500
|
|
|
10/12/2018
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
4.63
|
76,800
|
|
|
10/11/2018
|
-0.50 / -7.04%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.72
|
4.49
|
99,600
|
|
|
10/10/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
4.84
|
19,600
|
|
|
10/9/2018
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
4.84
|
109,870
|
|
|
10/8/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
4.97
|
96,100
|
|
|
10/5/2018
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.43
|
5.04
|
88,400
|
|
|
10/4/2018
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.56
|
5.04
|
90,300
|
|
|
10/3/2018
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.79
|
5.24
|
102,300
|
|
|
10/2/2018
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.67
|
5.31
|
50,700
|
|
|
10/1/2018
|
+0.30 / +4.05%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.78
|
5.24
|
82,500
|
|
|
9/28/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.37
|
4.97
|
42,300
|
|
|
9/27/2018
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.51
|
5.11
|
41,800
|
|
|
9/26/2018
|
+0.40 / +5.41%
|
7.40
|
8.10
|
7.40
|
7.80
|
7.94
|
5.31
|
131,100
|
|
|
9/25/2018
|
+0.50 / +7.25%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.10
|
5.04
|
196,600
|
|
|
9/24/2018
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
4.70
|
127,100
|
|
|
9/21/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.63
|
32,500
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
23,700
|
|
|
9/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
4.63
|
59,900
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.63
|
21,900
|
|
|
9/17/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
4.63
|
54,500
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
4.70
|
24,600
|
|
|
9/13/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.70
|
3,300
|
|
|
9/12/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
19,700
|
|
|
9/11/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.56
|
33,000
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
15,800
|
|
|
9/7/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
15,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|