|
|
Closing price on 8/15/2017
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
919,203 |
| Split-adjusted Price |
9.09 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.44
|
9.09
|
919,203
|
|
|
8/14/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
8.72
|
220,878
|
|
|
8/11/2017
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.92
|
8.66
|
532,324
|
|
|
8/10/2017
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.76
|
8.59
|
400,919
|
|
|
8/9/2017
|
-0.10 / -0.72%
|
14.20
|
14.30
|
13.60
|
13.80
|
13.75
|
8.59
|
779,505
|
|
|
8/8/2017
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.04
|
8.66
|
979,616
|
|
|
8/7/2017
|
+0.80 / +6.15%
|
12.00
|
14.40
|
12.00
|
13.80
|
13.72
|
8.59
|
1,478,248
|
|
|
8/4/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.99
|
8.03
|
496,171
|
|
|
8/3/2017
|
+0.30 / +2.36%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.98
|
8.10
|
1,033,806
|
|
|
8/2/2017
|
-0.20 / -1.55%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.54
|
7.91
|
489,515
|
|
|
8/1/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.82
|
8.03
|
354,922
|
|
|
7/31/2017
|
+0.80 / +6.56%
|
12.40
|
13.30
|
12.40
|
13.00
|
12.95
|
8.10
|
1,015,920
|
|
|
7/28/2017
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.19
|
7.66
|
729,965
|
|
|
7/27/2017
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.78
|
7.41
|
176,083
|
|
|
7/26/2017
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
7.29
|
156,911
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
7.16
|
313,589
|
|
|
7/24/2017
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.73
|
7.16
|
129,474
|
|
|
7/21/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
7.35
|
145,319
|
|
|
7/20/2017
|
+0.30 / +2.56%
|
12.30
|
12.50
|
11.80
|
12.00
|
12.05
|
7.47
|
278,599
|
|
|
7/19/2017
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
7.29
|
137,456
|
|
|
7/18/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.43
|
7.10
|
110,384
|
|
|
7/17/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.59
|
7.22
|
121,410
|
|
|
7/14/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.74
|
7.35
|
70,471
|
|
|
7/13/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.77
|
7.41
|
91,623
|
|
|
7/12/2017
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.01
|
7.47
|
162,603
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.79
|
7.35
|
244,318
|
|
|
7/10/2017
|
+0.10 / +0.85%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.72
|
7.35
|
184,762
|
|
|
7/7/2017
|
+0.80 / +7.14%
|
11.00
|
12.30
|
11.00
|
12.00
|
11.72
|
7.47
|
323,455
|
|
|
7/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.09
|
6.98
|
258,661
|
|
|
7/5/2017
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.31
|
7.04
|
184,216
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|