|
Closing price on 2/3/2020
|
|
| Open |
19.15 |
| High |
19.35 |
| Low |
18.80 |
| Volume |
500,080 |
| Split-adjusted Price |
5.61 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-1.20 / -5.94%
|
19.15
|
19.35
|
18.80
|
19.00
|
18.94
|
5.61
|
500,080
|
|
|
1/31/2020
|
-1.25 / -5.83%
|
21.05
|
21.45
|
19.95
|
20.20
|
20.56
|
5.97
|
328,930
|
|
|
1/30/2020
|
-1.45 / -6.33%
|
21.50
|
22.15
|
21.30
|
21.45
|
21.76
|
6.34
|
478,230
|
|
|
1/22/2020
|
+0.40 / +1.78%
|
22.45
|
22.90
|
22.30
|
22.90
|
22.55
|
6.77
|
69,040
|
|
|
1/21/2020
|
+0.05 / +0.22%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.41
|
6.65
|
50,780
|
|
|
1/20/2020
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.15
|
22.45
|
22.30
|
6.63
|
80,080
|
|
|
1/17/2020
|
+0.50 / +2.27%
|
22.00
|
22.80
|
21.90
|
22.50
|
22.46
|
6.65
|
158,030
|
|
|
1/16/2020
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.80
|
22.00
|
22.08
|
6.50
|
271,320
|
|
|
1/15/2020
|
-0.40 / -1.75%
|
23.15
|
23.15
|
22.45
|
22.45
|
22.68
|
6.63
|
268,220
|
|
|
1/14/2020
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
22.85
|
22.86
|
6.75
|
174,710
|
|
|
1/13/2020
|
-0.20 / -0.87%
|
23.05
|
23.50
|
22.70
|
22.85
|
23.06
|
6.75
|
203,810
|
|
|
1/10/2020
|
-0.45 / -1.91%
|
23.50
|
23.70
|
23.00
|
23.05
|
23.24
|
6.81
|
417,550
|
|
|
1/9/2020
|
-0.20 / -0.84%
|
23.70
|
24.25
|
23.10
|
23.50
|
23.79
|
6.94
|
257,070
|
|
|
1/8/2020
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.21
|
7.00
|
493,950
|
|
|
1/7/2020
|
+0.30 / +1.21%
|
24.90
|
25.20
|
24.50
|
25.00
|
24.92
|
7.39
|
328,270
|
|
|
1/6/2020
|
-0.50 / -1.98%
|
25.20
|
25.25
|
24.60
|
24.70
|
24.85
|
7.30
|
3,083,618
|
|
|
1/3/2020
|
+0.20 / +0.80%
|
25.20
|
25.40
|
25.00
|
25.20
|
25.19
|
7.44
|
473,160
|
|
|
1/2/2020
|
+0.70 / +2.88%
|
24.30
|
25.30
|
24.25
|
25.00
|
25.06
|
7.39
|
1,341,610
|
|
|
12/31/2019
|
+0.35 / +1.46%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.07
|
7.18
|
289,910
|
|
|
12/30/2019
|
-0.15 / -0.62%
|
24.00
|
24.20
|
23.60
|
23.95
|
23.85
|
7.08
|
222,410
|
|
|
12/27/2019
|
-0.40 / -1.63%
|
24.50
|
24.55
|
24.10
|
24.10
|
24.34
|
7.12
|
106,350
|
|
|
12/26/2019
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.30
|
24.50
|
24.58
|
7.24
|
182,860
|
|
|
12/25/2019
|
+0.40 / +1.65%
|
24.50
|
24.85
|
24.50
|
24.70
|
24.71
|
7.30
|
217,100
|
|
|
12/24/2019
|
+0.10 / +0.41%
|
24.55
|
24.60
|
24.25
|
24.30
|
24.40
|
7.18
|
276,340
|
|
|
12/23/2019
|
+0.70 / +2.98%
|
23.60
|
24.20
|
23.60
|
24.20
|
23.92
|
7.15
|
210,190
|
|
|
12/20/2019
|
-0.35 / -1.47%
|
23.95
|
24.00
|
23.50
|
23.50
|
23.88
|
6.94
|
103,020
|
|
|
12/19/2019
|
+0.15 / +0.63%
|
23.50
|
23.85
|
23.50
|
23.85
|
23.70
|
7.05
|
249,580
|
|
|
12/18/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.20
|
23.70
|
23.42
|
7.00
|
267,140
|
|
|
12/17/2019
|
+0.05 / +0.21%
|
24.00
|
24.40
|
23.70
|
23.75
|
23.92
|
7.02
|
329,210
|
|
|
12/16/2019
|
+0.55 / +2.38%
|
23.20
|
23.80
|
23.20
|
23.70
|
23.61
|
7.00
|
189,190
|
|
|