|
|
Closing price on 8/29/2018
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
21,400 |
| Split-adjusted Price |
4.63 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
21,400
|
|
|
8/28/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.84
|
4.63
|
70,000
|
|
|
8/27/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
4.77
|
61,800
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
4.70
|
59,400
|
|
|
8/23/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
91,261
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
4.63
|
57,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
4.63
|
49,000
|
|
|
8/20/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
4.63
|
18,000
|
|
|
8/17/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
1,600
|
|
|
8/16/2018
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
4.70
|
20,400
|
|
|
8/15/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.77
|
39,500
|
|
|
8/14/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
4.77
|
14,800
|
|
|
8/13/2018
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.04
|
4.70
|
45,900
|
|
|
8/10/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
4.84
|
55,100
|
|
|
8/9/2018
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
4.84
|
62,600
|
|
|
8/8/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.77
|
50,400
|
|
|
8/7/2018
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
4.77
|
199,500
|
|
|
8/6/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
31,300
|
|
|
8/3/2018
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.82
|
4.70
|
43,800
|
|
|
8/2/2018
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.92
|
4.63
|
29,200
|
|
|
8/1/2018
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.06
|
4.77
|
37,600
|
|
|
7/31/2018
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.96
|
4.84
|
29,300
|
|
|
7/30/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
4.56
|
36,300
|
|
|
7/27/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
32,000
|
|
|
7/26/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
4.56
|
21,100
|
|
|
7/25/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.56
|
68,500
|
|
|
7/24/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.56
|
12,300
|
|
|
7/23/2018
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
4.63
|
40,400
|
|
|
7/20/2018
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.64
|
4.56
|
72,100
|
|
|
7/19/2018
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
4.63
|
66,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|