|
|
Closing price on 11/10/2017
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
51,758 |
| Split-adjusted Price |
7.42 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
7.42
|
51,758
|
|
|
11/9/2017
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
7.29
|
52,110
|
|
|
11/8/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.41
|
7.42
|
152,546
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.49
|
31,813
|
|
|
11/6/2017
|
+0.60 / +5.45%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.41
|
7.49
|
198,827
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.04
|
7.23
|
97,795
|
|
|
11/2/2017
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
7.23
|
132,042
|
|
|
11/1/2017
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.39
|
7.49
|
103,000
|
|
|
10/31/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
7.42
|
143,220
|
|
|
10/30/2017
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
7.49
|
82,647
|
|
|
10/27/2017
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.53
|
7.42
|
35,503
|
|
|
10/26/2017
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
7.36
|
138,870
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
7.42
|
59,807
|
|
|
10/24/2017
|
-0.30 / -2.54%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
7.42
|
265,320
|
|
|
10/23/2017
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.77
|
7.62
|
184,737
|
|
|
10/20/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.05
|
7.81
|
117,931
|
|
|
10/19/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
7.81
|
107,483
|
|
|
10/18/2017
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.01
|
7.75
|
89,911
|
|
|
10/17/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.13
|
7.81
|
212,494
|
|
|
10/16/2017
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.16
|
7.75
|
97,748
|
|
|
10/13/2017
|
+0.40 / +3.33%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.14
|
8.00
|
310,419
|
|
|
10/12/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
11.97
|
7.75
|
144,340
|
|
|
10/11/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.96
|
7.75
|
331,184
|
|
|
10/10/2017
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.24
|
7.88
|
150,006
|
|
|
10/9/2017
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.31
|
8.00
|
65,450
|
|
|
10/6/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.32
|
7.94
|
94,252
|
|
|
10/5/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.44
|
8.00
|
80,249
|
|
|
10/4/2017
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
8.00
|
57,228
|
|
|
10/3/2017
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.35
|
7.94
|
120,859
|
|
|
10/2/2017
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.53
|
8.07
|
205,701
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|