|
|
Closing price on 7/5/2017
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
184,216 |
| Split-adjusted Price |
7.04 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.31
|
7.04
|
184,216
|
|
|
7/4/2017
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
7.16
|
108,512
|
|
|
7/3/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
7.35
|
129,963
|
|
|
6/30/2017
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.89
|
7.54
|
228,730
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.87
|
7.41
|
147,987
|
|
|
6/28/2017
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.88
|
7.41
|
191,987
|
|
|
6/27/2017
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.83
|
7.29
|
323,371
|
|
|
6/26/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
7.47
|
296,132
|
|
|
6/23/2017
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.04
|
7.47
|
323,882
|
|
|
6/22/2017
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.00
|
12.20
|
12.24
|
7.60
|
179,955
|
|
|
6/21/2017
|
-0.30 / -2.38%
|
12.60
|
12.60
|
11.50
|
12.30
|
12.24
|
7.66
|
469,469
|
|
|
6/20/2017
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
7.85
|
292,594
|
|
|
6/19/2017
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
7.91
|
263,813
|
|
|
6/16/2017
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.01
|
8.10
|
478,560
|
|
|
6/15/2017
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.05
|
8.16
|
683,469
|
|
|
6/14/2017
|
+0.30 / +2.40%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.68
|
7.97
|
335,263
|
|
|
6/13/2017
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.30
|
12.50
|
12.59
|
7.79
|
282,010
|
|
|
6/12/2017
|
-0.60 / -4.58%
|
13.10
|
13.20
|
12.50
|
12.50
|
12.78
|
7.79
|
303,639
|
|
|
6/9/2017
|
+0.20 / +1.54%
|
12.70
|
14.00
|
12.30
|
13.20
|
13.13
|
8.22
|
809,448
|
|
|
6/8/2017
|
-0.20 / -1.52%
|
13.20
|
13.50
|
12.50
|
13.00
|
12.90
|
8.10
|
626,765
|
|
|
6/7/2017
|
-0.70 / -5.04%
|
15.80
|
15.80
|
12.80
|
13.20
|
13.48
|
8.22
|
534,155
|
|
|
6/6/2017
|
+1.40 / +11.20%
|
13.70
|
13.90
|
13.00
|
13.90
|
13.78
|
8.66
|
1,144,164
|
|
|
6/5/2017
|
+1.60 / +14.68%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.12
|
7.79
|
1,181,703
|
|
|
6/2/2017
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.87
|
6.73
|
201,770
|
|
|
6/1/2017
|
+0.40 / +3.77%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.95
|
6.85
|
260,098
|
|
|
5/31/2017
|
-0.40 / -3.64%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.56
|
6.60
|
307,650
|
|
|
5/30/2017
|
-0.60 / -5.17%
|
11.90
|
12.00
|
10.60
|
11.00
|
11.32
|
6.85
|
222,051
|
|
|
5/29/2017
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.53
|
7.22
|
659,560
|
|
|
5/26/2017
|
+0.70 / +7.45%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
6.29
|
180,912
|
|
|
5/25/2017
|
+1.30 / +16.05%
|
8.00
|
9.40
|
8.00
|
9.40
|
8.79
|
5.85
|
202,103
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|