|
|
Closing price on 12/25/2017
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
218,305 |
| Split-adjusted Price |
7.57 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.05
|
7.57
|
218,305
|
|
|
12/22/2017
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.39
|
7.69
|
103,595
|
|
|
12/21/2017
|
-0.20 / -1.57%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.61
|
7.82
|
194,140
|
|
|
12/20/2017
|
+0.40 / +3.25%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.45
|
7.94
|
207,760
|
|
|
12/19/2017
|
-0.30 / -2.38%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.28
|
7.69
|
293,291
|
|
|
12/18/2017
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.49
|
7.88
|
175,108
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.83
|
8.01
|
195,944
|
|
|
12/14/2017
|
+1.10 / +9.40%
|
11.80
|
12.90
|
11.80
|
12.80
|
12.59
|
8.01
|
712,951
|
|
|
12/13/2017
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
7.32
|
122,143
|
|
|
12/12/2017
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.52
|
7.26
|
363,710
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|