|
|
Closing price on 7/28/2017
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
729,965 |
| Split-adjusted Price |
7.42 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.19
|
7.42
|
729,965
|
|
|
7/27/2017
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.78
|
7.18
|
176,083
|
|
|
7/26/2017
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
7.06
|
156,911
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
6.94
|
313,589
|
|
|
7/24/2017
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.73
|
6.94
|
129,474
|
|
|
7/21/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
7.12
|
145,319
|
|
|
7/20/2017
|
+0.30 / +2.56%
|
12.30
|
12.50
|
11.80
|
12.00
|
12.05
|
7.24
|
278,599
|
|
|
7/19/2017
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
7.06
|
137,456
|
|
|
7/18/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.43
|
6.88
|
110,384
|
|
|
7/17/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.59
|
7.00
|
121,410
|
|
|
7/14/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.74
|
7.12
|
70,471
|
|
|
7/13/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.77
|
7.18
|
91,623
|
|
|
7/12/2017
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.01
|
7.24
|
162,603
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.79
|
7.12
|
244,318
|
|
|
7/10/2017
|
+0.10 / +0.85%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.72
|
7.12
|
184,762
|
|
|
7/7/2017
|
+0.80 / +7.14%
|
11.00
|
12.30
|
11.00
|
12.00
|
11.72
|
7.24
|
323,455
|
|
|
7/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.09
|
6.76
|
258,661
|
|
|
7/5/2017
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.31
|
6.82
|
184,216
|
|
|
7/4/2017
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
6.94
|
108,512
|
|
|
7/3/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
7.12
|
129,963
|
|
|
6/30/2017
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.89
|
7.30
|
228,730
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.87
|
7.18
|
147,987
|
|
|
6/28/2017
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.88
|
7.18
|
191,987
|
|
|
6/27/2017
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.83
|
7.06
|
323,371
|
|
|
6/26/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
7.24
|
296,132
|
|
|
6/23/2017
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.04
|
7.24
|
323,882
|
|
|
6/22/2017
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.00
|
12.20
|
12.24
|
7.36
|
179,955
|
|
|
6/21/2017
|
-0.30 / -2.38%
|
12.60
|
12.60
|
11.50
|
12.30
|
12.24
|
7.42
|
469,469
|
|
|
6/20/2017
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
7.60
|
292,594
|
|
|
6/19/2017
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
7.66
|
263,813
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|