|
|
Closing price on 11/28/2017
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
179,354 |
| Split-adjusted Price |
7.17 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
7.17
|
179,354
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
7.17
|
128,000
|
|
|
11/24/2017
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
7.17
|
59,746
|
|
|
11/23/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.10
|
7.29
|
466,644
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
7.36
|
109,847
|
|
|
11/21/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.33
|
7.36
|
128,822
|
|
|
11/20/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.49
|
7.42
|
172,889
|
|
|
11/17/2017
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
7.55
|
378,600
|
|
|
11/16/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.65
|
7.49
|
205,002
|
|
|
11/15/2017
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.58
|
7.49
|
140,541
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
7.42
|
78,900
|
|
|
11/13/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
7.42
|
64,448
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|