|
|
Closing price on 12/11/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
68,655 |
| Split-adjusted Price |
7.19 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
7.19
|
68,655
|
|
|
12/8/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.48
|
7.26
|
79,870
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
7.13
|
40,465
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
7.13
|
29,300
|
|
|
12/5/2017
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.52
|
7.13
|
116,301
|
|
|
12/4/2017
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.68
|
7.32
|
107,231
|
|
|
12/1/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.35
|
7.13
|
118,100
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
7.01
|
207,510
|
|
|
11/29/2017
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.01
|
260,973
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
6.94
|
179,354
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
6.94
|
128,000
|
|
|
11/24/2017
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
6.94
|
59,746
|
|
|
11/23/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.10
|
7.07
|
466,644
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
7.13
|
109,847
|
|
|
11/21/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.33
|
7.13
|
128,822
|
|
|
11/20/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.49
|
7.19
|
172,889
|
|
|
11/17/2017
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
7.32
|
378,600
|
|
|
11/16/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.65
|
7.26
|
205,002
|
|
|
11/15/2017
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.58
|
7.26
|
140,541
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
7.19
|
78,900
|
|
|
11/13/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
7.19
|
64,448
|
|
|
11/10/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
7.19
|
51,758
|
|
|
11/9/2017
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
7.07
|
52,110
|
|
|
11/8/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.41
|
7.19
|
152,546
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.26
|
31,813
|
|
|
11/6/2017
|
+0.60 / +5.45%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.41
|
7.26
|
198,827
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.04
|
7.01
|
97,795
|
|
|
11/2/2017
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
7.01
|
132,042
|
|
|
11/1/2017
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.39
|
7.26
|
103,000
|
|
|
10/31/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
7.19
|
143,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,117,500
|
8.67
|
0.12%
|
|
|
|
ABS
|
118,900
|
4.53
|
0.00%
|
|
|
|
APC
|
300
|
7.00
|
0.00%
|
|
|
|
APH
|
240,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
5,300
|
6.30
|
0.00%
|
|
|
|
BMP
|
144,400
|
123.00
|
-0.57%
|
|
|
|
BRC
|
11,900
|
14.45
|
0.70%
|
|
|
|
BRR
|
9,300
|
24.00
|
9.09%
|
|
|
|
CSV
|
2,353,200
|
43.05
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|