|
|
Closing price on 8/28/2017
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
284,361 |
| Split-adjusted Price |
8.32 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.83
|
8.32
|
284,361
|
|
|
8/25/2017
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
8.26
|
168,181
|
|
|
8/24/2017
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
8.15
|
153,507
|
|
|
8/23/2017
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.94
|
8.15
|
310,843
|
|
|
8/22/2017
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.97
|
8.03
|
425,055
|
|
|
8/21/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.12
|
8.21
|
203,296
|
|
|
8/18/2017
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.14
|
8.32
|
330,493
|
|
|
8/17/2017
|
-0.40 / -2.74%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.36
|
8.26
|
551,343
|
|
|
8/16/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.52
|
8.50
|
409,341
|
|
|
8/15/2017
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.44
|
8.50
|
919,203
|
|
|
8/14/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
8.15
|
220,878
|
|
|
8/11/2017
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.92
|
8.09
|
532,324
|
|
|
8/10/2017
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.76
|
8.03
|
400,919
|
|
|
8/9/2017
|
-0.10 / -0.72%
|
14.20
|
14.30
|
13.60
|
13.80
|
13.75
|
8.03
|
779,505
|
|
|
8/8/2017
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.04
|
8.09
|
979,616
|
|
|
8/7/2017
|
+0.80 / +6.15%
|
12.00
|
14.40
|
12.00
|
13.80
|
13.72
|
8.03
|
1,478,248
|
|
|
8/4/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.99
|
7.51
|
496,171
|
|
|
8/3/2017
|
+0.30 / +2.36%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.98
|
7.57
|
1,033,806
|
|
|
8/2/2017
|
-0.20 / -1.55%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.54
|
7.39
|
489,515
|
|
|
8/1/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.82
|
7.51
|
354,922
|
|
|
7/31/2017
|
+0.80 / +6.56%
|
12.40
|
13.30
|
12.40
|
13.00
|
12.95
|
7.57
|
1,015,920
|
|
|
7/28/2017
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.19
|
7.16
|
729,965
|
|
|
7/27/2017
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.78
|
6.93
|
176,083
|
|
|
7/26/2017
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
6.81
|
156,911
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
6.69
|
313,589
|
|
|
7/24/2017
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.73
|
6.69
|
129,474
|
|
|
7/21/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
6.87
|
145,319
|
|
|
7/20/2017
|
+0.30 / +2.56%
|
12.30
|
12.50
|
11.80
|
12.00
|
12.05
|
6.98
|
278,599
|
|
|
7/19/2017
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
6.81
|
137,456
|
|
|
7/18/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.43
|
6.63
|
110,384
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|