|
|
Closing price on 2/23/2018
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
56,600 |
| Split-adjusted Price |
7.23 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.08
|
7.23
|
56,600
|
|
|
2/22/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.07
|
7.29
|
91,660
|
|
|
2/21/2018
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.27
|
7.23
|
84,846
|
|
|
2/13/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.33
|
7.29
|
61,843
|
|
|
2/12/2018
|
+0.80 / +7.62%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.15
|
7.29
|
80,100
|
|
|
2/9/2018
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.53
|
6.84
|
116,249
|
|
|
2/8/2018
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
6.97
|
31,343
|
|
|
2/7/2018
|
+0.60 / +5.83%
|
10.30
|
11.30
|
10.30
|
10.90
|
10.97
|
7.04
|
239,750
|
|
|
2/6/2018
|
-0.70 / -6.36%
|
10.50
|
11.00
|
9.60
|
10.30
|
9.94
|
6.65
|
489,631
|
|
|
2/5/2018
|
-0.30 / -2.65%
|
11.60
|
11.70
|
10.80
|
11.00
|
11.08
|
7.10
|
338,241
|
|
|
2/2/2018
|
+0.30 / +2.70%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.27
|
7.36
|
331,150
|
|
|
2/1/2018
|
-1.00 / -8.26%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.50
|
7.17
|
944,827
|
|
|
1/31/2018
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
7.81
|
150,327
|
|
|
1/30/2018
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.13
|
7.94
|
143,600
|
|
|
1/29/2018
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.20
|
7.81
|
157,600
|
|
|
1/26/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
7.88
|
185,163
|
|
|
1/25/2018
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.35
|
7.94
|
356,259
|
|
|
1/24/2018
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.62
|
8.13
|
160,005
|
|
|
1/23/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.55
|
8.13
|
240,233
|
|
|
1/22/2018
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.56
|
8.13
|
326,260
|
|
|
1/19/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.61
|
8.13
|
416,902
|
|
|
1/18/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.76
|
8.13
|
298,750
|
|
|
1/17/2018
|
-0.40 / -3.03%
|
13.50
|
13.50
|
12.70
|
12.80
|
13.10
|
8.26
|
376,588
|
|
|
1/16/2018
|
+0.40 / +3.13%
|
12.80
|
13.50
|
12.80
|
13.20
|
13.19
|
8.52
|
1,306,606
|
|
|
1/15/2018
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.63
|
8.26
|
254,452
|
|
|
1/12/2018
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.64
|
8.13
|
362,515
|
|
|
1/11/2018
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.69
|
8.26
|
253,223
|
|
|
1/10/2018
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.70
|
12.80
|
12.93
|
8.26
|
551,767
|
|
|
1/9/2018
|
+0.60 / +4.92%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
8.26
|
857,675
|
|
|
1/8/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
7.88
|
163,993
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|